Hyundai Autoever Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	145,000.00	157,700.00	142,800.00	153,000.00	148,737.74	333,653
2023-07-28	138,600.00	142,000.00	138,100.00	141,300.00	137,363.68	57,083
2023-07-27	143,200.00	149,700.00	137,600.00	139,600.00	135,711.04	155,766
2023-07-26	143,700.00	143,800.00	138,200.00	141,100.00	137,169.25	112,356
2023-07-25	143,000.00	147,600.00	142,600.00	143,500.00	139,502.39	93,893
2023-07-24	148,500.00	148,500.00	142,500.00	142,600.00	138,627.46	105,122
2023-07-21	145,600.00	150,100.00	143,600.00	148,500.00	144,363.10	98,558
2023-07-20	146,700.00	148,400.00	145,800.00	146,700.00	142,613.25	50,091
2023-07-19	151,400.00	152,900.00	144,300.00	147,600.00	143,488.17	193,172
2023-07-18	151,000.00	151,900.00	147,000.00	151,400.00	147,182.31	185,382
2023-07-17	157,800.00	160,500.00	148,400.00	149,500.00	145,335.24	284,707
2023-07-14	147,000.00	160,000.00	147,000.00	159,000.00	154,570.59	334,768
2023-07-13	147,500.00	149,100.00	145,800.00	146,500.00	142,418.82	89,678
2023-07-12	149,500.00	149,600.00	145,000.00	147,200.00	143,099.32	110,522
2023-07-11	148,000.00	151,000.00	146,100.00	149,500.00	145,335.24	78,835
2023-07-10	146,400.00	149,500.00	142,600.00	146,400.00	142,321.60	103,747
2023-07-07	154,700.00	154,700.00	142,400.00	146,400.00	142,321.60	179,603
2023-07-06	147,500.00	153,900.00	146,400.00	151,300.00	147,085.10	234,825
2023-07-05	147,800.00	151,900.00	145,000.00	146,500.00	142,418.82	159,536
2023-07-04	142,900.00	149,500.00	142,900.00	145,900.00	141,835.53	190,317
2023-07-03	140,500.00	147,000.00	140,000.00	141,700.00	137,752.53	179,589
2023-06-30	139,200.00	147,500.00	139,000.00	140,200.00	136,294.32	270,382
2023-06-29	131,500.00	140,000.00	130,000.00	138,900.00	135,030.54	498,474
2023-06-28	121,300.00	133,400.00	120,800.00	132,100.00	128,419.97	308,705
2023-06-27	119,300.00	121,600.00	119,100.00	121,100.00	117,726.41	20,471
2023-06-26	120,000.00	121,000.00	119,300.00	119,500.00	116,170.98	24,530
2023-06-23	121,000.00	121,000.00	119,600.00	119,800.00	116,462.62	22,638
2023-06-22	122,200.00	122,200.00	120,200.00	120,800.00	117,434.77	35,799
2023-06-21	120,200.00	124,200.00	120,000.00	122,700.00	119,281.84	60,366
2023-06-20	121,300.00	121,500.00	119,600.00	120,000.00	116,657.05	37,234
2023-06-19	124,500.00	124,500.00	120,900.00	121,600.00	118,212.48	52,332
2023-06-16	122,100.00	124,100.00	121,900.00	124,100.00	120,642.83	106,015
2023-06-15	121,500.00	123,400.00	120,700.00	121,300.00	117,920.84	41,065
2023-06-14	122,500.00	124,000.00	121,100.00	121,900.00	118,504.12	47,444
2023-06-13	123,600.00	123,900.00	122,600.00	123,300.00	119,865.12	37,181
2023-06-12	125,400.00	125,800.00	122,600.00	123,000.00	119,573.48	61,040
2023-06-09	126,200.00	126,400.00	125,300.00	125,900.00	122,392.69	34,428
2023-06-08	126,200.00	127,800.00	125,200.00	126,200.00	122,684.33	39,202
2023-06-07	128,000.00	128,100.00	124,800.00	126,400.00	122,878.76	60,436
2023-06-05	125,400.00	127,500.00	124,100.00	127,200.00	123,656.47	53,463
2023-06-02	124,300.00	124,900.00	122,900.00	124,800.00	121,323.33	34,217
2023-06-01	126,000.00	126,000.00	123,000.00	123,700.00	120,253.98	41,950
2023-05-31	122,500.00	126,800.00	122,500.00	126,000.00	122,489.90	45,077
2023-05-30	125,000.00	125,100.00	122,100.00	123,000.00	119,573.48	38,476
2023-05-26	123,900.00	125,500.00	123,200.00	124,100.00	120,642.83	22,538
2023-05-25	126,500.00	126,600.00	123,800.00	124,300.00	120,837.26	40,154
2023-05-24	126,500.00	127,800.00	126,000.00	126,100.00	122,587.12	35,562
2023-05-23	128,200.00	129,200.00	126,000.00	127,700.00	124,142.55	65,670
2023-05-22	124,900.00	128,600.00	124,000.00	128,100.00	124,531.40	75,627
2023-05-19	127,000.00	127,300.00	123,800.00	124,300.00	120,837.26	35,545
2023-05-18	127,000.00	127,500.00	125,600.00	126,600.00	123,073.19	48,455
2023-05-17	120,700.00	127,500.00	120,100.00	127,500.00	123,948.12	141,937
2023-05-16	125,300.00	125,400.00	119,200.00	119,600.00	116,268.19	57,987
2023-05-15	124,000.00	124,000.00	121,000.00	122,800.00	119,379.05	45,257
2023-05-12	123,900.00	126,200.00	121,800.00	124,500.00	121,031.69	61,277
2023-05-11	126,900.00	126,900.00	123,300.00	124,500.00	121,031.69	47,358
2023-05-10	124,600.00	128,000.00	123,200.00	126,300.00	122,781.55	89,466
2023-05-09	123,500.00	125,000.00	121,500.00	124,900.00	121,420.55	35,745
2023-05-08	126,000.00	127,400.00	123,500.00	124,000.00	120,545.62	46,867
2023-05-04	120,300.00	127,400.00	120,000.00	125,000.00	121,517.76	83,137

← NewerPage 14 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.