Hyundai Autoever Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	141,100.00	141,200.00	129,400.00	130,000.00	126,378.47	273,435
2023-10-30	151,200.00	151,200.00	138,000.00	140,000.00	136,099.89	330,318
2023-10-27	158,400.00	163,900.00	152,900.00	153,900.00	149,612.67	123,987
2023-10-26	161,300.00	162,900.00	157,700.00	158,400.00	153,987.31	90,310
2023-10-25	164,300.00	169,400.00	163,200.00	166,000.00	161,375.59	100,158
2023-10-24	160,600.00	163,400.00	154,200.00	162,400.00	157,875.88	68,570
2023-10-23	157,000.00	162,100.00	157,000.00	159,100.00	154,667.81	53,162
2023-10-20	161,000.00	162,300.00	155,400.00	157,900.00	153,501.24	117,378
2023-10-19	167,100.00	167,100.00	162,000.00	163,300.00	158,750.80	122,778
2023-10-18	170,500.00	172,500.00	168,200.00	170,400.00	165,653.01	59,150
2023-10-17	173,300.00	174,500.00	169,100.00	171,300.00	166,527.94	67,632
2023-10-16	173,000.00	174,200.00	169,500.00	171,500.00	166,722.37	78,617
2023-10-13	180,200.00	180,200.00	174,200.00	176,700.00	171,777.51	69,254
2023-10-12	178,500.00	185,400.00	178,000.00	180,100.00	175,082.79	114,333
2023-10-11	177,700.00	178,000.00	172,700.00	174,700.00	169,833.22	77,465
2023-10-10	180,300.00	181,000.00	172,300.00	173,000.00	168,180.58	104,060
2023-10-06	170,500.00	183,700.00	170,500.00	181,100.00	176,054.93	111,065
2023-10-05	180,500.00	180,700.00	167,500.00	172,100.00	167,305.65	139,063
2023-10-04	181,100.00	183,000.00	176,600.00	177,100.00	172,166.37	121,419
2023-09-27	177,300.00	187,700.00	177,300.00	186,600.00	181,401.72	183,152
2023-09-26	176,200.00	182,200.00	175,800.00	178,300.00	173,332.94	84,971
2023-09-25	182,800.00	182,800.00	173,500.00	176,900.00	171,971.94	111,495
2023-09-22	173,000.00	186,300.00	172,500.00	181,800.00	176,735.43	200,499
2023-09-21	181,400.00	183,200.00	175,600.00	176,000.00	171,097.01	125,681
2023-09-20	184,300.00	187,400.00	180,500.00	181,400.00	176,346.58	141,188
2023-09-19	185,900.00	188,400.00	181,800.00	183,800.00	178,679.72	146,075
2023-09-18	188,900.00	192,000.00	185,200.00	185,400.00	180,235.14	183,287
2023-09-15	191,100.00	198,300.00	187,700.00	189,700.00	184,415.36	278,764
2023-09-14	191,800.00	198,300.00	189,100.00	193,000.00	187,623.42	342,687
2023-09-13	201,500.00	206,000.00	188,000.00	191,100.00	185,776.35	666,741
2023-09-12	249,000.00	263,000.00	201,000.00	204,500.00	198,803.06	875,662
2023-09-11	220,500.00	240,000.00	218,000.00	240,000.00	233,314.10	401,235
2023-09-08	219,000.00	223,000.00	210,500.00	217,500.00	211,440.91	226,199
2023-09-07	201,000.00	219,000.00	200,000.00	215,500.00	209,496.62	389,952
2023-09-06	189,200.00	207,000.00	187,200.00	200,500.00	194,914.49	347,660
2023-09-05	193,600.00	193,900.00	187,900.00	189,500.00	184,220.93	114,465
2023-09-04	189,700.00	197,800.00	186,500.00	189,600.00	184,318.14	212,012
2023-09-01	175,800.00	193,700.00	175,700.00	189,900.00	184,609.78	419,791
2023-08-31	176,000.00	176,900.00	171,200.00	175,700.00	170,805.37	181,606
2023-08-30	158,100.00	176,600.00	158,100.00	174,900.00	170,027.65	387,722
2023-08-29	155,000.00	157,300.00	153,200.00	155,600.00	151,265.31	37,565
2023-08-28	150,500.00	154,500.00	148,000.00	154,000.00	149,709.88	49,394
2023-08-25	155,000.00	156,100.00	150,000.00	150,100.00	145,918.53	68,849
2023-08-24	157,600.00	159,100.00	154,300.00	156,800.00	152,431.88	59,317
2023-08-23	151,600.00	157,200.00	151,000.00	156,000.00	151,654.17	72,127
2023-08-22	152,600.00	156,400.00	151,500.00	151,500.00	147,279.53	54,276
2023-08-21	152,900.00	154,000.00	150,200.00	153,100.00	148,834.95	42,501
2023-08-18	150,400.00	154,400.00	150,000.00	152,400.00	148,154.46	41,878
2023-08-17	150,800.00	154,000.00	145,300.00	153,000.00	148,737.74	70,836
2023-08-16	154,000.00	156,000.00	150,000.00	151,300.00	147,085.10	83,650
2023-08-14	153,900.00	157,200.00	151,900.00	154,600.00	150,293.17	47,151
2023-08-11	156,000.00	159,500.00	153,800.00	155,500.00	151,168.10	93,811
2023-08-10	161,900.00	161,900.00	155,300.00	155,300.00	150,973.67	132,823
2023-08-09	165,000.00	165,900.00	162,500.00	163,200.00	158,653.59	97,608
2023-08-08	164,000.00	167,500.00	160,300.00	166,100.00	161,472.80	107,386
2023-08-07	157,000.00	171,500.00	156,200.00	164,500.00	159,917.37	327,368
2023-08-04	154,500.00	160,900.00	150,700.00	157,100.00	152,723.52	137,896
2023-08-03	160,000.00	162,400.00	151,400.00	153,200.00	148,932.17	192,751
2023-08-02	151,100.00	165,000.00	150,900.00	160,000.00	155,542.74	445,990
2023-08-01	154,000.00	154,000.00	147,800.00	151,200.00	146,987.88	171,088

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.