Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 176,800.00 | 181,000.00 | 175,600.00 | 178,200.00 | 173,235.72 | 133,566 |
| 2024-01-25 | 172,500.00 | 177,800.00 | 171,200.00 | 175,000.00 | 170,124.87 | 127,124 |
| 2024-01-24 | 175,700.00 | 177,100.00 | 172,000.00 | 173,500.00 | 168,666.65 | 100,750 |
| 2024-01-23 | 180,800.00 | 181,400.00 | 176,100.00 | 176,200.00 | 171,291.44 | 99,798 |
| 2024-01-22 | 178,500.00 | 184,100.00 | 173,500.00 | 182,600.00 | 177,513.15 | 122,393 |
| 2024-01-19 | 177,200.00 | 182,000.00 | 175,400.00 | 177,000.00 | 172,069.15 | 114,303 |
| 2024-01-18 | 174,000.00 | 176,900.00 | 170,500.00 | 174,700.00 | 169,833.22 | 139,929 |
| 2024-01-17 | 180,000.00 | 180,900.00 | 173,400.00 | 174,800.00 | 169,930.44 | 149,212 |
| 2024-01-16 | 184,100.00 | 185,700.00 | 179,600.00 | 180,200.00 | 175,180.01 | 81,085 |
| 2024-01-15 | 183,700.00 | 186,200.00 | 181,900.00 | 184,000.00 | 178,874.15 | 81,481 |
| 2024-01-12 | 191,000.00 | 191,900.00 | 182,200.00 | 185,200.00 | 180,040.72 | 141,617 |
| 2024-01-11 | 191,200.00 | 192,900.00 | 188,500.00 | 192,000.00 | 186,651.28 | 100,366 |
| 2024-01-10 | 187,600.00 | 192,400.00 | 185,700.00 | 190,700.00 | 185,387.50 | 122,290 |
| 2024-01-09 | 190,900.00 | 192,100.00 | 185,100.00 | 187,500.00 | 182,276.64 | 123,782 |
| 2024-01-08 | 186,200.00 | 191,900.00 | 186,100.00 | 189,000.00 | 183,734.86 | 183,972 |
| 2024-01-05 | 189,500.00 | 191,000.00 | 183,600.00 | 184,700.00 | 179,554.65 | 208,631 |
| 2024-01-04 | 187,500.00 | 197,300.00 | 187,100.00 | 191,900.00 | 186,554.07 | 214,081 |
| 2024-01-03 | 197,300.00 | 197,400.00 | 188,500.00 | 189,500.00 | 184,220.93 | 247,614 |
| 2024-01-02 | 212,500.00 | 214,000.00 | 199,000.00 | 199,400.00 | 193,845.13 | 290,140 |
| 2023-12-28 | 213,000.00 | 214,500.00 | 205,500.00 | 211,500.00 | 205,608.05 | 161,220 |
| 2023-12-27 | 196,500.00 | 216,000.00 | 196,500.00 | 211,500.00 | 205,608.05 | 268,592 |
| 2023-12-26 | 203,000.00 | 205,000.00 | 193,400.00 | 196,800.00 | 191,317.56 | 203,509 |
| 2023-12-22 | 205,500.00 | 207,000.00 | 198,400.00 | 202,500.00 | 196,858.77 | 214,006 |
| 2023-12-21 | 187,100.00 | 205,500.00 | 187,100.00 | 203,000.00 | 197,344.85 | 580,641 |
| 2023-12-20 | 177,900.00 | 190,800.00 | 175,500.00 | 190,500.00 | 185,193.07 | 288,300 |
| 2023-12-19 | 176,300.00 | 177,000.00 | 173,600.00 | 176,500.00 | 171,583.08 | 67,615 |
| 2023-12-18 | 172,000.00 | 176,700.00 | 169,800.00 | 175,500.00 | 170,610.94 | 90,716 |
| 2023-12-15 | 171,800.00 | 177,000.00 | 170,200.00 | 172,000.00 | 167,208.44 | 137,654 |
| 2023-12-14 | 166,700.00 | 171,500.00 | 165,500.00 | 171,000.00 | 166,236.30 | 163,459 |
| 2023-12-13 | 168,000.00 | 168,400.00 | 163,600.00 | 164,300.00 | 159,722.95 | 111,978 |
| 2023-12-12 | 169,800.00 | 171,800.00 | 165,900.00 | 168,200.00 | 163,514.30 | 139,348 |
| 2023-12-11 | 174,400.00 | 178,700.00 | 170,900.00 | 171,600.00 | 166,819.58 | 122,501 |
| 2023-12-08 | 173,200.00 | 175,000.00 | 170,000.00 | 174,500.00 | 169,638.80 | 86,978 |
| 2023-12-07 | 174,500.00 | 178,800.00 | 169,300.00 | 171,300.00 | 166,527.94 | 119,982 |
| 2023-12-06 | 173,500.00 | 178,100.00 | 173,200.00 | 175,100.00 | 170,222.08 | 108,604 |
| 2023-12-05 | 172,300.00 | 175,700.00 | 170,900.00 | 172,200.00 | 167,402.87 | 122,424 |
| 2023-12-04 | 174,500.00 | 180,000.00 | 172,400.00 | 173,600.00 | 168,763.87 | 158,230 |
| 2023-12-01 | 183,200.00 | 186,500.00 | 175,400.00 | 177,300.00 | 172,360.79 | 313,544 |
| 2023-11-30 | 191,800.00 | 193,500.00 | 184,000.00 | 185,000.00 | 179,846.29 | 342,504 |
| 2023-11-29 | 183,000.00 | 196,600.00 | 181,500.00 | 191,200.00 | 185,873.57 | 394,295 |
| 2023-11-28 | 182,300.00 | 188,900.00 | 178,100.00 | 184,000.00 | 178,874.15 | 290,451 |
| 2023-11-27 | 172,800.00 | 183,800.00 | 169,000.00 | 181,800.00 | 176,735.43 | 255,821 |
| 2023-11-24 | 169,000.00 | 173,300.00 | 165,100.00 | 172,700.00 | 167,888.94 | 144,531 |
| 2023-11-23 | 171,000.00 | 174,300.00 | 168,800.00 | 169,500.00 | 164,778.09 | 124,030 |
| 2023-11-22 | 162,000.00 | 172,400.00 | 161,800.00 | 171,500.00 | 166,722.37 | 156,846 |
| 2023-11-21 | 164,400.00 | 172,800.00 | 163,000.00 | 164,300.00 | 159,722.95 | 176,621 |
| 2023-11-20 | 158,300.00 | 166,700.00 | 156,000.00 | 163,600.00 | 159,042.45 | 176,544 |
| 2023-11-17 | 161,800.00 | 165,000.00 | 156,500.00 | 163,300.00 | 158,750.80 | 255,886 |
| 2023-11-16 | 152,000.00 | 162,500.00 | 152,000.00 | 159,700.00 | 155,251.09 | 369,296 |
| 2023-11-15 | 147,700.00 | 151,300.00 | 143,600.00 | 150,600.00 | 146,404.60 | 196,476 |
| 2023-11-14 | 135,700.00 | 143,700.00 | 135,700.00 | 143,600.00 | 139,599.60 | 132,565 |
| 2023-11-13 | 137,200.00 | 138,000.00 | 133,500.00 | 134,700.00 | 130,947.54 | 58,989 |
| 2023-11-10 | 137,100.00 | 137,400.00 | 133,300.00 | 135,900.00 | 132,114.11 | 89,714 |
| 2023-11-09 | 137,300.00 | 140,500.00 | 135,000.00 | 139,800.00 | 135,905.46 | 86,610 |
| 2023-11-08 | 141,000.00 | 141,300.00 | 136,200.00 | 136,600.00 | 132,794.61 | 123,241 |
| 2023-11-07 | 146,600.00 | 146,600.00 | 138,700.00 | 140,200.00 | 136,294.32 | 140,114 |
| 2023-11-06 | 143,300.00 | 148,300.00 | 142,000.00 | 146,600.00 | 142,516.03 | 177,388 |
| 2023-11-03 | 136,100.00 | 142,700.00 | 136,100.00 | 140,100.00 | 136,197.11 | 177,068 |
| 2023-11-02 | 134,000.00 | 137,400.00 | 133,100.00 | 133,300.00 | 129,586.54 | 143,978 |
| 2023-11-01 | 132,000.00 | 134,400.00 | 130,000.00 | 130,500.00 | 126,864.54 | 107,381 |
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.