HYUNDAI EVERDIGM Corp. 041440
KRX · South Korea · Producer Manufacturing
KRW 6,620.00+70.00 (+1.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6,620.00 | +1.07% | KRW 6,550.00 | KRW 6,630.00 | KRW 6,500.00 | 30.69K |
| 2026-09-30 | KRW 6,550.00 | 0.00% | KRW 6,510.00 | KRW 6,650.00 | KRW 6,500.00 | 32.13K |
| 2026-09-29 | KRW 6,550.00 | -1.80% | KRW 6,620.00 | KRW 6,670.00 | KRW 6,470.00 | 72.16K |
| 2026-09-28 | KRW 6,670.00 | 0.00% | KRW 6,610.00 | KRW 6,800.00 | KRW 6,600.00 | 25.44K |
| 2026-09-23 | KRW 6,670.00 | -1.91% | KRW 6,820.00 | KRW 7,000.00 | KRW 6,670.00 | 63.85K |
| 2026-09-22 | KRW 6,800.00 | +0.89% | KRW 6,750.00 | KRW 6,870.00 | KRW 6,720.00 | 57.14K |
| 2026-09-21 | KRW 6,740.00 | 0.00% | KRW 6,720.00 | KRW 6,750.00 | KRW 6,640.00 | 36.37K |
| 2026-09-18 | KRW 6,740.00 | +0.75% | KRW 6,710.00 | KRW 6,770.00 | KRW 6,660.00 | 41.39K |
| 2026-09-17 | KRW 6,690.00 | +2.29% | KRW 6,620.00 | KRW 6,860.00 | KRW 6,580.00 | 139.82K |
| 2026-09-16 | KRW 6,540.00 | -1.51% | KRW 6,670.00 | KRW 6,690.00 | KRW 6,540.00 | 17.86K |
| 2026-09-15 | KRW 6,640.00 | +0.30% | KRW 6,620.00 | KRW 6,730.00 | KRW 6,550.00 | 16.09K |
| 2026-09-14 | KRW 6,620.00 | -1.19% | KRW 6,650.00 | KRW 6,670.00 | KRW 6,510.00 | 38.98K |
| 2026-09-11 | KRW 6,700.00 | -1.33% | KRW 6,700.00 | KRW 6,840.00 | KRW 6,610.00 | 35.23K |
| 2026-09-10 | KRW 6,790.00 | 0.00% | KRW 6,850.00 | KRW 6,850.00 | KRW 6,660.00 | 41.55K |
| 2026-09-09 | KRW 6,790.00 | +0.74% | KRW 6,760.00 | KRW 6,850.00 | KRW 6,750.00 | 47.88K |
| 2026-09-08 | KRW 6,740.00 | +0.15% | KRW 6,730.00 | KRW 6,880.00 | KRW 6,660.00 | 161.77K |
| 2026-09-07 | KRW 6,730.00 | +0.90% | KRW 6,680.00 | KRW 6,870.00 | KRW 6,530.00 | 96.37K |
| 2026-09-04 | KRW 6,670.00 | +1.52% | KRW 6,550.00 | KRW 6,710.00 | KRW 6,430.00 | 92.68K |
| 2026-09-03 | KRW 6,570.00 | +2.34% | KRW 6,440.00 | KRW 7,290.00 | KRW 6,330.00 | 900.89K |
| 2026-09-02 | KRW 6,420.00 | -1.98% | KRW 6,400.00 | KRW 6,550.00 | KRW 6,330.00 | 37.17K |
| 2026-09-01 | KRW 6,550.00 | -0.46% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,420.00 | 47.90K |
| 2026-08-31 | KRW 6,580.00 | -1.50% | KRW 6,560.00 | KRW 6,600.00 | KRW 6,410.00 | 67.53K |
| 2026-08-28 | KRW 6,680.00 | +1.37% | KRW 6,590.00 | KRW 6,730.00 | KRW 6,550.00 | 81.74K |
| 2026-08-27 | KRW 6,590.00 | -0.15% | KRW 6,600.00 | KRW 6,690.00 | KRW 6,470.00 | 80.05K |
| 2026-08-26 | KRW 6,600.00 | +5.43% | KRW 6,590.00 | KRW 6,790.00 | KRW 6,380.00 | 274.98K |
| 2026-08-25 | KRW 6,260.00 | +2.12% | KRW 6,080.00 | KRW 6,270.00 | KRW 5,990.00 | 34.80K |
| 2026-08-24 | KRW 6,130.00 | +1.32% | KRW 6,080.00 | KRW 6,220.00 | KRW 6,080.00 | 33.48K |
| 2026-08-21 | KRW 6,050.00 | -2.42% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,970.00 | 41.41K |
| 2026-08-20 | KRW 6,200.00 | +1.14% | KRW 6,140.00 | KRW 6,370.00 | KRW 6,130.00 | 36.77K |
| 2026-08-19 | KRW 6,130.00 | -2.70% | KRW 6,280.00 | KRW 6,300.00 | KRW 6,130.00 | 54.15K |
| 2026-08-18 | KRW 6,300.00 | -3.08% | KRW 6,510.00 | KRW 6,510.00 | KRW 6,250.00 | 60.88K |
| 2026-08-14 | KRW 6,500.00 | +0.31% | KRW 6,560.00 | KRW 6,610.00 | KRW 6,370.00 | 49.49K |
| 2026-08-13 | KRW 6,480.00 | -0.92% | KRW 6,600.00 | KRW 6,630.00 | KRW 6,450.00 | 86.99K |
| 2026-08-12 | KRW 6,540.00 | +0.15% | KRW 6,540.00 | KRW 6,650.00 | KRW 6,440.00 | 48.95K |
| 2026-08-11 | KRW 6,530.00 | +0.31% | KRW 6,510.00 | KRW 6,650.00 | KRW 6,420.00 | 59.36K |
| 2026-08-10 | KRW 6,510.00 | +2.68% | KRW 6,320.00 | KRW 6,570.00 | KRW 6,320.00 | 61.77K |
| 2026-08-07 | KRW 6,340.00 | -2.16% | KRW 6,490.00 | KRW 6,500.00 | KRW 6,260.00 | 47.62K |
| 2026-08-06 | KRW 6,480.00 | 0.00% | KRW 6,470.00 | KRW 6,610.00 | KRW 6,350.00 | 67.75K |
| 2026-08-05 | KRW 6,480.00 | +3.85% | KRW 6,340.00 | KRW 6,540.00 | KRW 6,310.00 | 136.93K |
| 2026-08-04 | KRW 6,240.00 | +2.97% | KRW 6,070.00 | KRW 6,280.00 | KRW 6,050.00 | 78.71K |
| 2026-08-03 | KRW 6,060.00 | +2.02% | KRW 5,940.00 | KRW 6,170.00 | KRW 5,820.00 | 75.39K |
| 2026-07-31 | KRW 5,940.00 | +9.19% | KRW 5,600.00 | KRW 5,940.00 | KRW 5,570.00 | 84.72K |
| 2026-07-30 | KRW 5,440.00 | +0.37% | KRW 5,020.00 | KRW 5,710.00 | KRW 5,020.00 | 144.83K |
| 2026-07-29 | KRW 5,420.00 | -6.87% | KRW 5,820.00 | KRW 5,960.00 | KRW 5,200.00 | 224.79K |
| 2026-07-28 | KRW 5,820.00 | -5.21% | KRW 6,090.00 | KRW 6,110.00 | KRW 5,750.00 | 151.24K |
| 2026-07-27 | KRW 6,140.00 | -0.16% | KRW 6,170.00 | KRW 6,330.00 | KRW 6,080.00 | 44.16K |
| 2026-07-24 | KRW 6,150.00 | -3.45% | KRW 6,300.00 | KRW 6,370.00 | KRW 6,090.00 | 56.99K |
| 2026-07-23 | KRW 6,370.00 | +5.46% | KRW 6,090.00 | KRW 6,390.00 | KRW 6,050.00 | 45.99K |
| 2026-07-22 | KRW 6,040.00 | +0.50% | KRW 6,020.00 | KRW 6,290.00 | KRW 5,980.00 | 82.08K |
| 2026-07-21 | KRW 6,010.00 | +0.17% | KRW 5,960.00 | KRW 6,100.00 | KRW 5,800.00 | 71.87K |
| 2026-07-20 | KRW 6,000.00 | -3.07% | KRW 6,010.00 | KRW 6,190.00 | KRW 5,860.00 | 78.19K |
| 2026-07-16 | KRW 6,190.00 | -2.83% | KRW 6,360.00 | KRW 6,370.00 | KRW 6,150.00 | 44.65K |
| 2026-07-15 | KRW 6,370.00 | +4.60% | KRW 6,130.00 | KRW 6,450.00 | KRW 6,130.00 | 77.82K |
| 2026-07-14 | KRW 6,090.00 | -2.40% | KRW 6,200.00 | KRW 6,260.00 | KRW 5,950.00 | 141.64K |
| 2026-07-13 | KRW 6,240.00 | -5.88% | KRW 6,630.00 | KRW 6,740.00 | KRW 6,190.00 | 130.64K |
| 2026-07-10 | KRW 6,630.00 | +4.41% | KRW 6,360.00 | KRW 6,730.00 | KRW 6,360.00 | 85.23K |
| 2026-07-09 | KRW 6,350.00 | -1.24% | KRW 6,430.00 | KRW 6,690.00 | KRW 6,180.00 | 90.81K |
| 2026-07-08 | KRW 6,430.00 | -6.54% | KRW 6,740.00 | KRW 6,860.00 | KRW 6,410.00 | 122.69K |
| 2026-07-07 | KRW 6,880.00 | 0.00% | KRW 6,720.00 | KRW 7,200.00 | KRW 6,720.00 | 130.15K |
| 2026-07-06 | KRW 6,880.00 | +2.69% | KRW 6,680.00 | KRW 6,900.00 | KRW 6,670.00 | 91.80K |
| 2026-07-03 | KRW 6,700.00 | +2.45% | KRW 6,600.00 | KRW 6,720.00 | KRW 6,340.00 | 82.31K |
| 2026-07-02 | KRW 6,540.00 | -2.82% | KRW 6,670.00 | KRW 6,810.00 | KRW 6,410.00 | 78.31K |
| 2026-07-01 | KRW 6,730.00 | +2.59% | KRW 6,620.00 | KRW 6,880.00 | KRW 6,560.00 | 79.89K |
| 2026-06-30 | KRW 6,560.00 | -1.65% | KRW 6,780.00 | KRW 6,820.00 | KRW 6,540.00 | 45.11K |
| 2026-06-29 | KRW 6,670.00 | +9.52% | KRW 6,120.00 | KRW 6,790.00 | KRW 6,120.00 | 144.24K |
| 2026-06-26 | KRW 6,090.00 | -9.10% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,090.00 | 249.45K |
| 2026-06-25 | KRW 6,700.00 | 0.00% | KRW 6,710.00 | KRW 6,950.00 | KRW 6,670.00 | 171.74K |
| 2026-06-24 | KRW 6,700.00 | -3.32% | KRW 6,810.00 | KRW 6,980.00 | KRW 6,550.00 | 251.39K |
| 2026-06-23 | KRW 6,930.00 | -4.94% | KRW 7,240.00 | KRW 7,360.00 | KRW 6,930.00 | 199.22K |
| 2026-06-22 | KRW 7,290.00 | -2.28% | KRW 7,280.00 | KRW 7,500.00 | KRW 7,240.00 | 147.82K |
| 2026-06-19 | KRW 7,460.00 | -4.36% | KRW 7,840.00 | KRW 7,880.00 | KRW 7,310.00 | 210.24K |
| 2026-06-18 | KRW 7,800.00 | -7.36% | KRW 8,380.00 | KRW 8,410.00 | KRW 7,740.00 | 252.44K |
| 2026-06-17 | KRW 8,420.00 | +0.96% | KRW 8,460.00 | KRW 8,720.00 | KRW 8,310.00 | 271.56K |
| 2026-06-16 | KRW 8,340.00 | +1.96% | KRW 8,200.00 | KRW 8,830.00 | KRW 8,000.00 | 500.19K |
| 2026-06-15 | KRW 8,180.00 | +0.74% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,180.00 | 387.38K |
| 2026-06-12 | KRW 8,120.00 | +6.98% | KRW 8,300.00 | KRW 8,500.00 | KRW 8,030.00 | 334.28K |
| 2026-06-11 | KRW 7,590.00 | -0.26% | KRW 7,510.00 | KRW 7,670.00 | KRW 7,450.00 | 104.46K |
| 2026-06-10 | KRW 7,610.00 | -0.78% | KRW 7,520.00 | KRW 7,840.00 | KRW 7,440.00 | 152 |
| 2026-06-09 | KRW 7,670.00 | +4.92% | KRW 7,400.00 | KRW 7,850.00 | KRW 7,400.00 | 191.00K |
| 2026-06-08 | KRW 7,310.00 | -8.40% | KRW 7,500.00 | KRW 7,740.00 | KRW 7,300.00 | 244.46K |
| 2026-06-05 | KRW 7,980.00 | -0.13% | KRW 8,000.00 | KRW 8,180.00 | KRW 7,750.00 | 191.15K |
| 2026-06-04 | KRW 7,990.00 | -0.75% | KRW 8,030.00 | KRW 8,250.00 | KRW 7,990.00 | 136.84K |
| 2026-06-02 | KRW 8,050.00 | +0.37% | KRW 8,010.00 | KRW 8,210.00 | KRW 7,600.00 | 234.15K |
| 2026-06-01 | KRW 8,020.00 | -8.03% | KRW 8,220.00 | KRW 8,400.00 | KRW 7,930.00 | 293.50K |
| 2026-05-29 | KRW 8,720.00 | +7.39% | KRW 8,380.00 | KRW 8,720.00 | KRW 8,030.00 | 339.03K |
| 2026-05-28 | KRW 8,120.00 | -3.68% | KRW 8,390.00 | KRW 8,390.00 | KRW 7,870.00 | 286.89K |
| 2026-05-27 | KRW 8,430.00 | -2.09% | KRW 8,620.00 | KRW 8,650.00 | KRW 8,290.00 | 237.63K |
| 2026-05-26 | KRW 8,610.00 | -0.46% | KRW 8,870.00 | KRW 8,950.00 | KRW 8,570.00 | 280.98K |
| 2026-05-22 | KRW 8,650.00 | +3.72% | KRW 8,590.00 | KRW 8,690.00 | KRW 8,400.00 | 199.27K |
| 2026-05-21 | KRW 8,340.00 | +4.91% | KRW 8,290.00 | KRW 8,470.00 | KRW 8,210.00 | 228.73K |