Hyundai Autoever Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	124,700.00	125,200.00	119,700.00	119,700.00	116,365.41	76,047
2023-05-02	123,000.00	126,500.00	122,800.00	124,500.00	121,031.69	66,151
2023-04-28	123,400.00	123,400.00	120,400.00	122,800.00	119,379.05	51,104
2023-04-27	124,400.00	125,600.00	122,500.00	122,600.00	119,184.62	32,887
2023-04-26	125,700.00	127,600.00	122,100.00	124,700.00	121,226.12	122,483
2023-04-25	123,500.00	127,000.00	120,700.00	124,600.00	121,128.91	128,911
2023-04-24	117,500.00	124,400.00	117,300.00	124,000.00	120,545.62	148,726
2023-04-21	117,900.00	118,500.00	114,500.00	116,900.00	113,643.41	45,620
2023-04-20	121,700.00	121,900.00	117,300.00	117,800.00	114,518.34	66,409
2023-04-19	120,500.00	122,800.00	119,500.00	122,800.00	119,379.05	58,104
2023-04-18	125,100.00	125,100.00	118,700.00	120,400.00	117,045.91	126,824
2023-04-17	126,000.00	128,500.00	124,200.00	125,100.00	121,614.98	53,790
2023-04-14	126,000.00	128,600.00	124,400.00	125,600.00	122,101.05	89,115
2023-04-13	129,800.00	129,800.00	123,500.00	124,700.00	121,226.12	131,473
2023-04-12	127,100.00	132,400.00	125,800.00	128,700.00	125,114.69	381,290
2023-04-11	112,000.00	123,400.00	110,900.00	123,300.00	119,865.12	244,626
2023-04-10	112,700.00	112,700.00	110,700.00	111,400.00	108,296.63	37,255
2023-04-07	113,300.00	114,400.00	112,900.00	113,000.00	109,852.06	24,058
2023-04-06	115,600.00	115,600.00	113,000.00	113,000.00	109,852.06	44,182
2023-04-05	116,300.00	116,300.00	113,700.00	115,600.00	112,379.63	48,061
2023-04-04	116,500.00	118,400.00	114,200.00	115,700.00	112,476.84	58,237
2023-04-03	113,700.00	117,500.00	113,700.00	115,500.00	112,282.41	78,857
2023-03-31	111,600.00	113,600.00	111,300.00	112,600.00	109,463.20	29,369
2023-03-30	113,700.00	113,700.00	111,100.00	111,500.00	108,393.84	41,244
2023-03-29	109,800.00	114,200.00	109,600.00	113,700.00	110,532.56	67,101
2023-03-28	107,200.00	111,000.00	107,200.00	109,700.00	106,643.99	44,555
2023-03-27	109,400.00	109,900.00	105,800.00	107,100.00	104,116.42	73,576
2023-03-24	112,400.00	112,400.00	108,400.00	109,200.00	106,157.92	54,793
2023-03-23	111,400.00	113,500.00	110,400.00	111,600.00	108,491.06	46,051
2023-03-22	112,500.00	112,500.00	111,400.00	111,700.00	108,588.27	24,664
2023-03-21	113,900.00	113,900.00	111,400.00	111,700.00	108,588.27	25,886
2023-03-20	114,300.00	114,800.00	112,100.00	112,200.00	109,074.34	25,480
2023-03-17	115,400.00	116,700.00	114,000.00	114,300.00	111,115.84	30,581
2023-03-16	112,700.00	115,300.00	112,100.00	114,200.00	111,018.63	24,746
2023-03-15	113,400.00	115,000.00	112,400.00	114,200.00	111,018.63	38,863
2023-03-14	115,900.00	116,700.00	111,400.00	111,500.00	108,393.84	63,097
2023-03-13	113,500.00	116,900.00	112,500.00	116,700.00	113,448.98	43,737
2023-03-10	115,000.00	117,500.00	113,900.00	114,400.00	111,213.06	57,765
2023-03-09	113,100.00	119,000.00	112,500.00	115,400.00	112,185.20	93,715
2023-03-08	112,300.00	112,900.00	111,000.00	112,400.00	109,268.77	42,377
2023-03-07	115,100.00	115,800.00	112,800.00	113,000.00	109,852.06	51,735
2023-03-06	113,900.00	115,800.00	112,100.00	115,700.00	112,476.84	55,456
2023-03-03	114,700.00	115,500.00	112,300.00	113,900.00	110,726.98	48,057
2023-03-02	114,000.00	115,500.00	113,600.00	114,700.00	111,504.70	37,625
2023-02-28	114,300.00	115,700.00	113,400.00	113,600.00	110,435.34	54,175
2023-02-27	113,600.00	114,900.00	112,600.00	113,400.00	110,240.91	63,594
2023-02-24	116,800.00	117,800.00	113,700.00	115,100.00	111,893.56	63,988
2023-02-23	118,200.00	119,400.00	116,500.00	117,000.00	113,740.63	61,263
2023-02-22	116,500.00	119,200.00	116,300.00	116,900.00	113,643.41	36,501
2023-02-21	116,900.00	121,200.00	116,600.00	118,400.00	115,101.62	72,801
2023-02-20	116,400.00	117,400.00	115,300.00	116,600.00	113,351.77	33,807
2023-02-17	118,900.00	119,000.00	116,100.00	116,400.00	113,157.34	66,151
2023-02-16	120,400.00	120,900.00	118,700.00	119,600.00	116,268.19	42,226
2023-02-15	122,000.00	122,500.00	119,900.00	120,000.00	116,657.05	66,837
2023-02-14	119,200.00	121,900.00	119,100.00	120,400.00	117,045.91	64,550
2023-02-13	120,600.00	121,300.00	117,800.00	118,000.00	114,712.77	39,820
2023-02-10	119,500.00	122,200.00	118,800.00	120,500.00	117,143.12	56,810
2023-02-09	118,000.00	120,900.00	117,800.00	119,800.00	116,462.62	85,692
2023-02-08	117,200.00	118,600.00	116,900.00	118,000.00	114,712.77	39,897
2023-02-07	116,600.00	117,000.00	114,500.00	116,400.00	113,157.34	41,545

← NewerPage 15 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.