Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 152,900.00 | 153,600.00 | 150,200.00 | 151,500.00 | 148,722.36 | 114,046 |
| 2024-04-24 | 143,200.00 | 154,700.00 | 142,500.00 | 154,200.00 | 151,372.85 | 413,460 |
| 2024-04-23 | 142,000.00 | 143,100.00 | 139,700.00 | 140,200.00 | 137,629.53 | 57,161 |
| 2024-04-22 | 138,000.00 | 141,700.00 | 137,900.00 | 141,300.00 | 138,709.37 | 76,970 |
| 2024-04-19 | 138,000.00 | 138,500.00 | 133,500.00 | 136,000.00 | 133,506.54 | 83,456 |
| 2024-04-18 | 136,100.00 | 138,500.00 | 135,600.00 | 138,300.00 | 135,764.37 | 79,892 |
| 2024-04-17 | 143,000.00 | 143,400.00 | 136,300.00 | 136,300.00 | 133,801.04 | 204,787 |
| 2024-04-16 | 145,900.00 | 149,300.00 | 142,000.00 | 142,000.00 | 139,396.53 | 141,774 |
| 2024-04-15 | 147,300.00 | 148,600.00 | 145,000.00 | 147,700.00 | 144,992.03 | 88,356 |
| 2024-04-12 | 152,000.00 | 152,000.00 | 148,500.00 | 149,400.00 | 146,660.86 | 92,887 |
| 2024-04-11 | 149,100.00 | 151,600.00 | 148,000.00 | 150,600.00 | 147,838.86 | 95,334 |
| 2024-04-09 | 157,000.00 | 158,500.00 | 150,100.00 | 150,300.00 | 147,544.36 | 290,721 |
| 2024-04-08 | 147,300.00 | 154,000.00 | 146,900.00 | 154,000.00 | 151,176.52 | 386,081 |
| 2024-04-05 | 145,600.00 | 147,200.00 | 144,500.00 | 145,000.00 | 142,341.53 | 54,864 |
| 2024-04-04 | 146,500.00 | 147,100.00 | 144,200.00 | 147,100.00 | 144,403.03 | 65,132 |
| 2024-04-03 | 148,700.00 | 148,700.00 | 145,500.00 | 145,700.00 | 143,028.70 | 92,390 |
| 2024-04-02 | 148,000.00 | 151,500.00 | 147,500.00 | 148,700.00 | 145,973.69 | 190,590 |
| 2024-04-01 | 145,000.00 | 147,700.00 | 145,000.00 | 146,400.00 | 143,715.86 | 61,374 |
| 2024-03-29 | 148,000.00 | 148,400.00 | 143,700.00 | 144,000.00 | 141,359.86 | 106,073 |
| 2024-03-28 | 152,700.00 | 152,700.00 | 146,800.00 | 147,400.00 | 143,293.74 | 156,707 |
| 2024-03-27 | 145,500.00 | 151,300.00 | 142,900.00 | 151,100.00 | 146,890.67 | 194,646 |
| 2024-03-26 | 143,900.00 | 146,000.00 | 143,800.00 | 144,600.00 | 140,571.75 | 53,207 |
| 2024-03-25 | 147,100.00 | 148,000.00 | 143,400.00 | 143,800.00 | 139,794.03 | 96,066 |
| 2024-03-22 | 150,200.00 | 151,800.00 | 146,600.00 | 147,300.00 | 143,196.53 | 104,029 |
| 2024-03-21 | 148,500.00 | 150,400.00 | 145,100.00 | 148,800.00 | 144,654.74 | 110,263 |
| 2024-03-20 | 142,800.00 | 149,500.00 | 142,800.00 | 145,900.00 | 141,835.53 | 150,118 |
| 2024-03-19 | 142,900.00 | 143,700.00 | 141,500.00 | 141,800.00 | 137,849.75 | 65,368 |
| 2024-03-18 | 145,200.00 | 145,200.00 | 141,700.00 | 142,600.00 | 138,627.46 | 107,191 |
| 2024-03-15 | 149,900.00 | 149,900.00 | 144,500.00 | 144,500.00 | 140,474.53 | 228,097 |
| 2024-03-14 | 150,100.00 | 150,300.00 | 148,500.00 | 149,900.00 | 145,724.10 | 83,613 |
| 2024-03-13 | 147,000.00 | 150,800.00 | 146,600.00 | 150,600.00 | 146,404.60 | 139,334 |
| 2024-03-12 | 146,100.00 | 148,700.00 | 146,000.00 | 146,300.00 | 142,224.39 | 72,573 |
| 2024-03-11 | 146,100.00 | 149,000.00 | 145,600.00 | 146,300.00 | 142,224.39 | 71,261 |
| 2024-03-08 | 148,000.00 | 149,200.00 | 145,900.00 | 146,300.00 | 142,224.39 | 74,896 |
| 2024-03-07 | 146,100.00 | 150,500.00 | 145,000.00 | 146,600.00 | 142,516.03 | 132,144 |
| 2024-03-06 | 146,400.00 | 148,000.00 | 145,100.00 | 145,800.00 | 141,738.32 | 79,007 |
| 2024-03-05 | 146,200.00 | 150,900.00 | 145,800.00 | 146,400.00 | 142,321.60 | 107,637 |
| 2024-03-04 | 150,100.00 | 151,600.00 | 147,200.00 | 147,300.00 | 143,196.53 | 122,173 |
| 2024-02-29 | 150,000.00 | 151,400.00 | 148,000.00 | 149,300.00 | 145,140.81 | 67,184 |
| 2024-02-28 | 148,500.00 | 153,000.00 | 148,300.00 | 150,100.00 | 145,918.53 | 105,352 |
| 2024-02-27 | 150,100.00 | 151,100.00 | 149,000.00 | 149,100.00 | 144,946.39 | 96,138 |
| 2024-02-26 | 152,100.00 | 153,700.00 | 150,500.00 | 150,600.00 | 146,404.60 | 88,372 |
| 2024-02-23 | 155,400.00 | 155,800.00 | 152,600.00 | 152,600.00 | 148,348.88 | 83,815 |
| 2024-02-22 | 153,300.00 | 155,300.00 | 152,100.00 | 154,800.00 | 150,487.60 | 82,587 |
| 2024-02-21 | 155,300.00 | 155,900.00 | 152,800.00 | 152,800.00 | 148,543.31 | 90,884 |
| 2024-02-20 | 155,200.00 | 161,000.00 | 154,500.00 | 156,000.00 | 151,654.17 | 128,353 |
| 2024-02-19 | 156,000.00 | 157,200.00 | 153,800.00 | 155,300.00 | 150,973.67 | 98,144 |
| 2024-02-16 | 157,500.00 | 158,700.00 | 155,200.00 | 156,800.00 | 152,431.88 | 81,074 |
| 2024-02-15 | 161,500.00 | 161,500.00 | 156,500.00 | 156,700.00 | 152,334.67 | 96,320 |
| 2024-02-14 | 154,000.00 | 158,900.00 | 152,600.00 | 158,700.00 | 154,278.95 | 120,011 |
| 2024-02-13 | 154,700.00 | 159,600.00 | 154,700.00 | 156,800.00 | 152,431.88 | 141,207 |
| 2024-02-08 | 151,100.00 | 155,100.00 | 150,700.00 | 154,300.00 | 150,001.53 | 129,140 |
| 2024-02-07 | 150,300.00 | 153,500.00 | 147,900.00 | 149,700.00 | 145,529.67 | 167,325 |
| 2024-02-06 | 153,800.00 | 155,300.00 | 149,800.00 | 150,300.00 | 146,112.96 | 125,935 |
| 2024-02-05 | 157,000.00 | 161,900.00 | 154,500.00 | 154,600.00 | 150,293.17 | 217,360 |
| 2024-02-02 | 151,900.00 | 156,400.00 | 150,900.00 | 155,300.00 | 150,973.67 | 159,436 |
| 2024-02-01 | 150,000.00 | 155,400.00 | 149,100.00 | 151,300.00 | 147,085.10 | 228,320 |
| 2024-01-31 | 148,600.00 | 152,700.00 | 147,800.00 | 148,000.00 | 143,877.03 | 193,869 |
| 2024-01-30 | 157,100.00 | 157,400.00 | 148,200.00 | 148,800.00 | 144,654.74 | 404,588 |
| 2024-01-29 | 178,000.00 | 178,000.00 | 155,900.00 | 156,100.00 | 151,751.38 | 535,596 |
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.