Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 158,500.00 | 159,400.00 | 155,200.00 | 158,900.00 | 155,986.68 | 70,242 |
| 2024-07-23 | 160,600.00 | 162,600.00 | 158,400.00 | 158,400.00 | 155,495.85 | 86,894 |
| 2024-07-22 | 161,600.00 | 163,000.00 | 157,400.00 | 159,500.00 | 156,575.68 | 111,526 |
| 2024-07-19 | 165,900.00 | 166,000.00 | 161,000.00 | 163,000.00 | 160,011.51 | 91,394 |
| 2024-07-18 | 165,500.00 | 169,100.00 | 165,500.00 | 166,000.00 | 162,956.51 | 85,485 |
| 2024-07-17 | 176,500.00 | 176,500.00 | 169,200.00 | 169,300.00 | 166,196.01 | 120,123 |
| 2024-07-16 | 170,100.00 | 175,800.00 | 169,500.00 | 175,400.00 | 172,184.17 | 196,405 |
| 2024-07-15 | 167,500.00 | 169,200.00 | 164,900.00 | 169,000.00 | 165,901.51 | 88,965 |
| 2024-07-12 | 168,600.00 | 172,000.00 | 165,900.00 | 166,500.00 | 163,447.34 | 252,181 |
| 2024-07-11 | 177,600.00 | 181,900.00 | 175,000.00 | 175,000.00 | 171,791.50 | 168,755 |
| 2024-07-10 | 176,600.00 | 179,000.00 | 170,700.00 | 177,300.00 | 174,049.33 | 174,172 |
| 2024-07-09 | 177,300.00 | 181,000.00 | 174,400.00 | 176,600.00 | 173,362.17 | 179,761 |
| 2024-07-08 | 171,500.00 | 178,500.00 | 171,100.00 | 177,000.00 | 173,754.83 | 234,418 |
| 2024-07-05 | 172,900.00 | 174,300.00 | 168,300.00 | 170,500.00 | 167,374.00 | 221,151 |
| 2024-07-04 | 172,600.00 | 178,000.00 | 170,500.00 | 174,000.00 | 170,809.83 | 402,884 |
| 2024-07-03 | 161,000.00 | 172,800.00 | 160,200.00 | 168,300.00 | 165,214.34 | 569,958 |
| 2024-07-02 | 165,000.00 | 165,200.00 | 156,500.00 | 157,400.00 | 154,514.18 | 142,053 |
| 2024-07-01 | 166,600.00 | 168,700.00 | 162,100.00 | 162,600.00 | 159,618.85 | 147,057 |
| 2024-06-28 | 161,000.00 | 167,300.00 | 159,500.00 | 164,400.00 | 161,385.84 | 211,039 |
| 2024-06-27 | 159,800.00 | 161,300.00 | 158,000.00 | 160,700.00 | 157,753.68 | 77,676 |
| 2024-06-26 | 162,000.00 | 162,000.00 | 157,500.00 | 159,000.00 | 156,084.85 | 113,869 |
| 2024-06-25 | 156,400.00 | 162,300.00 | 156,400.00 | 160,600.00 | 157,655.51 | 160,947 |
| 2024-06-24 | 156,200.00 | 158,600.00 | 155,500.00 | 156,800.00 | 153,925.18 | 57,306 |
| 2024-06-21 | 156,000.00 | 157,400.00 | 153,500.00 | 156,700.00 | 153,827.02 | 78,024 |
| 2024-06-20 | 156,600.00 | 159,300.00 | 154,000.00 | 155,400.00 | 152,550.85 | 108,000 |
| 2024-06-19 | 163,400.00 | 163,500.00 | 155,200.00 | 156,000.00 | 153,139.85 | 280,739 |
| 2024-06-18 | 157,500.00 | 163,000.00 | 156,600.00 | 161,700.00 | 158,735.35 | 388,097 |
| 2024-06-17 | 155,300.00 | 159,100.00 | 151,300.00 | 153,500.00 | 150,685.69 | 152,029 |
| 2024-06-14 | 153,900.00 | 159,700.00 | 151,200.00 | 155,200.00 | 152,354.52 | 394,309 |
| 2024-06-13 | 148,500.00 | 153,700.00 | 148,000.00 | 152,700.00 | 149,900.36 | 189,125 |
| 2024-06-12 | 147,000.00 | 147,500.00 | 146,400.00 | 147,300.00 | 144,599.36 | 36,625 |
| 2024-06-11 | 148,000.00 | 148,500.00 | 146,400.00 | 147,000.00 | 144,304.86 | 41,452 |
| 2024-06-10 | 145,900.00 | 148,700.00 | 145,500.00 | 148,100.00 | 145,384.69 | 48,816 |
| 2024-06-07 | 147,800.00 | 148,200.00 | 146,400.00 | 146,800.00 | 144,108.53 | 45,475 |
| 2024-06-05 | 149,700.00 | 149,700.00 | 146,700.00 | 147,400.00 | 144,697.53 | 83,033 |
| 2024-06-04 | 148,800.00 | 150,500.00 | 148,800.00 | 148,800.00 | 146,071.86 | 34,032 |
| 2024-06-03 | 149,000.00 | 152,300.00 | 148,700.00 | 150,100.00 | 147,348.02 | 54,072 |
| 2024-05-31 | 148,300.00 | 149,200.00 | 147,500.00 | 148,000.00 | 145,286.53 | 38,752 |
| 2024-05-30 | 148,600.00 | 150,000.00 | 147,900.00 | 147,900.00 | 145,188.36 | 48,145 |
| 2024-05-29 | 152,700.00 | 152,700.00 | 149,100.00 | 149,100.00 | 146,366.36 | 68,326 |
| 2024-05-28 | 155,800.00 | 157,800.00 | 152,100.00 | 152,100.00 | 149,311.36 | 112,840 |
| 2024-05-27 | 153,700.00 | 153,800.00 | 150,300.00 | 152,500.00 | 149,704.02 | 69,154 |
| 2024-05-24 | 151,100.00 | 153,800.00 | 150,500.00 | 153,100.00 | 150,293.02 | 56,028 |
| 2024-05-23 | 155,500.00 | 155,500.00 | 152,500.00 | 152,900.00 | 150,096.69 | 74,249 |
| 2024-05-22 | 152,400.00 | 155,000.00 | 149,800.00 | 155,000.00 | 152,158.19 | 124,584 |
| 2024-05-21 | 150,100.00 | 152,000.00 | 148,300.00 | 151,200.00 | 148,427.86 | 64,409 |
| 2024-05-20 | 148,200.00 | 150,700.00 | 146,700.00 | 150,400.00 | 147,642.52 | 59,561 |
| 2024-05-17 | 149,400.00 | 150,200.00 | 148,100.00 | 148,200.00 | 145,482.86 | 52,472 |
| 2024-05-16 | 150,600.00 | 151,600.00 | 148,900.00 | 150,400.00 | 147,642.52 | 60,470 |
| 2024-05-14 | 148,800.00 | 151,900.00 | 147,000.00 | 150,500.00 | 147,740.69 | 80,122 |
| 2024-05-13 | 145,800.00 | 148,300.00 | 145,100.00 | 148,300.00 | 145,581.03 | 69,340 |
| 2024-05-10 | 148,500.00 | 149,500.00 | 145,700.00 | 145,800.00 | 143,126.86 | 127,750 |
| 2024-05-09 | 151,300.00 | 152,500.00 | 148,300.00 | 148,500.00 | 145,777.36 | 152,826 |
| 2024-05-08 | 153,200.00 | 156,100.00 | 152,000.00 | 152,700.00 | 149,900.36 | 77,473 |
| 2024-05-07 | 152,300.00 | 156,600.00 | 152,300.00 | 154,600.00 | 151,765.52 | 120,228 |
| 2024-05-03 | 151,200.00 | 154,300.00 | 151,000.00 | 151,900.00 | 149,115.02 | 148,094 |
| 2024-05-02 | 155,000.00 | 160,800.00 | 150,600.00 | 151,600.00 | 148,820.52 | 343,019 |
| 2024-04-30 | 170,000.00 | 173,500.00 | 154,000.00 | 154,000.00 | 151,176.52 | 1,092,422 |
| 2024-04-29 | 157,100.00 | 162,500.00 | 153,200.00 | 161,400.00 | 158,440.85 | 436,688 |
| 2024-04-26 | 154,200.00 | 154,500.00 | 150,000.00 | 153,700.00 | 150,882.02 | 102,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,900.0000 KRW |
| 2025-03-28 | 1,780.0000 KRW |
| 2024-03-29 | 1,430.0000 KRW |
| 2022-12-28 | 1,140.0000 KRW |
| 2021-12-29 | 700.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 710.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.