Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 114,500.00 | 117,500.00 | 113,700.00 | 116,900.00 | 113,643.41 | 55,603 |
| 2023-02-03 | 114,900.00 | 116,600.00 | 114,500.00 | 115,300.00 | 112,087.98 | 43,352 |
| 2023-02-02 | 116,600.00 | 119,200.00 | 114,300.00 | 114,800.00 | 111,601.91 | 104,203 |
| 2023-02-01 | 115,000.00 | 117,200.00 | 113,300.00 | 116,600.00 | 113,351.77 | 192,628 |
| 2023-01-31 | 104,000.00 | 114,300.00 | 103,000.00 | 112,000.00 | 108,879.91 | 230,631 |
| 2023-01-30 | 106,900.00 | 107,200.00 | 104,300.00 | 104,500.00 | 101,588.85 | 24,846 |
| 2023-01-27 | 108,700.00 | 108,700.00 | 106,000.00 | 106,800.00 | 103,824.78 | 45,365 |
| 2023-01-26 | 105,000.00 | 108,000.00 | 104,300.00 | 107,700.00 | 104,699.70 | 68,383 |
| 2023-01-25 | 102,000.00 | 104,600.00 | 101,500.00 | 104,400.00 | 101,491.63 | 44,389 |
| 2023-01-20 | 100,500.00 | 101,500.00 | 99,900.00 | 101,000.00 | 98,186.35 | 19,412 |
| 2023-01-19 | 99,700.00 | 102,000.00 | 99,600.00 | 101,000.00 | 98,186.35 | 22,967 |
| 2023-01-18 | 100,000.00 | 101,000.00 | 99,800.00 | 100,500.00 | 97,700.28 | 12,159 |
| 2023-01-17 | 102,000.00 | 102,500.00 | 99,800.00 | 100,000.00 | 97,214.21 | 35,254 |
| 2023-01-16 | 103,500.00 | 104,000.00 | 102,000.00 | 102,500.00 | 99,644.56 | 39,515 |
| 2023-01-13 | 101,000.00 | 103,500.00 | 100,500.00 | 103,500.00 | 100,616.71 | 37,405 |
| 2023-01-12 | 102,000.00 | 102,000.00 | 100,500.00 | 100,500.00 | 97,700.28 | 21,720 |
| 2023-01-11 | 102,000.00 | 102,500.00 | 100,500.00 | 101,000.00 | 98,186.35 | 16,406 |
| 2023-01-10 | 100,000.00 | 102,500.00 | 99,400.00 | 101,500.00 | 98,672.42 | 37,038 |
| 2023-01-09 | 97,000.00 | 101,000.00 | 96,400.00 | 100,500.00 | 97,700.28 | 67,714 |
| 2023-01-06 | 93,000.00 | 96,900.00 | 92,700.00 | 96,200.00 | 93,520.07 | 52,837 |
| 2023-01-05 | 95,000.00 | 96,400.00 | 93,000.00 | 93,600.00 | 90,992.50 | 40,933 |
| 2023-01-04 | 95,200.00 | 96,100.00 | 94,600.00 | 95,000.00 | 92,353.50 | 32,897 |
| 2023-01-03 | 96,300.00 | 96,500.00 | 94,100.00 | 95,800.00 | 93,131.21 | 32,540 |
| 2023-01-02 | 96,800.00 | 98,700.00 | 95,400.00 | 95,900.00 | 93,228.43 | 25,216 |
| 2022-12-29 | 99,600.00 | 99,600.00 | 94,800.00 | 95,500.00 | 92,839.57 | 52,687 |
| 2022-12-28 | 100,500.00 | 100,500.00 | 98,800.00 | 99,600.00 | 96,825.35 | 97,565 |
| 2022-12-27 | 99,800.00 | 101,000.00 | 99,400.00 | 101,000.00 | 97,078.11 | 88,284 |
| 2022-12-26 | 100,500.00 | 101,000.00 | 99,200.00 | 99,500.00 | 95,636.36 | 25,773 |
| 2022-12-23 | 99,800.00 | 101,000.00 | 99,500.00 | 100,000.00 | 96,116.94 | 21,254 |
| 2022-12-22 | 100,500.00 | 102,000.00 | 100,500.00 | 101,500.00 | 97,558.69 | 21,512 |
| 2022-12-21 | 100,000.00 | 101,000.00 | 100,000.00 | 100,500.00 | 96,597.52 | 20,442 |
| 2022-12-20 | 100,500.00 | 101,000.00 | 99,700.00 | 100,000.00 | 96,116.94 | 34,351 |
| 2022-12-19 | 103,500.00 | 103,500.00 | 100,000.00 | 100,500.00 | 96,597.52 | 72,709 |
| 2022-12-16 | 103,000.00 | 105,500.00 | 103,000.00 | 104,000.00 | 99,961.62 | 14,836 |
| 2022-12-15 | 103,500.00 | 105,000.00 | 103,000.00 | 104,500.00 | 100,442.20 | 18,258 |
| 2022-12-14 | 103,000.00 | 105,500.00 | 102,500.00 | 104,000.00 | 99,961.62 | 30,674 |
| 2022-12-13 | 106,000.00 | 107,500.00 | 101,500.00 | 102,500.00 | 98,519.86 | 63,347 |
| 2022-12-12 | 103,500.00 | 106,000.00 | 103,000.00 | 105,500.00 | 101,403.37 | 23,896 |
| 2022-12-09 | 104,000.00 | 106,000.00 | 103,500.00 | 104,000.00 | 99,961.62 | 32,971 |
| 2022-12-08 | 106,000.00 | 106,000.00 | 103,000.00 | 103,500.00 | 99,481.03 | 40,922 |
| 2022-12-07 | 107,000.00 | 108,000.00 | 105,500.00 | 106,000.00 | 101,883.96 | 16,855 |
| 2022-12-06 | 106,000.00 | 109,000.00 | 105,500.00 | 107,500.00 | 103,325.71 | 34,251 |
| 2022-12-05 | 109,500.00 | 109,500.00 | 105,500.00 | 106,500.00 | 102,364.54 | 43,915 |
| 2022-12-02 | 111,000.00 | 111,500.00 | 108,500.00 | 109,500.00 | 105,248.05 | 25,370 |
| 2022-12-01 | 112,000.00 | 112,500.00 | 110,500.00 | 111,000.00 | 106,689.80 | 26,084 |
| 2022-11-30 | 110,500.00 | 112,000.00 | 110,000.00 | 111,000.00 | 106,689.80 | 23,729 |
| 2022-11-29 | 109,500.00 | 112,000.00 | 109,000.00 | 111,500.00 | 107,170.39 | 12,714 |
| 2022-11-28 | 111,500.00 | 111,500.00 | 109,500.00 | 110,000.00 | 105,728.63 | 13,804 |
| 2022-11-25 | 111,000.00 | 112,000.00 | 111,000.00 | 111,000.00 | 106,689.80 | 12,371 |
| 2022-11-24 | 110,500.00 | 112,000.00 | 110,000.00 | 111,000.00 | 106,689.80 | 20,020 |
| 2022-11-23 | 110,000.00 | 111,000.00 | 109,000.00 | 109,500.00 | 105,248.05 | 19,721 |
| 2022-11-22 | 111,000.00 | 111,500.00 | 109,000.00 | 109,000.00 | 104,767.46 | 34,232 |
| 2022-11-21 | 114,000.00 | 114,500.00 | 111,500.00 | 111,500.00 | 107,170.39 | 34,102 |
| 2022-11-18 | 114,500.00 | 115,500.00 | 113,000.00 | 114,000.00 | 109,573.31 | 36,245 |
| 2022-11-17 | 118,000.00 | 118,000.00 | 114,000.00 | 114,000.00 | 109,573.31 | 43,772 |
| 2022-11-16 | 119,000.00 | 119,500.00 | 116,500.00 | 118,000.00 | 113,417.99 | 36,634 |
| 2022-11-15 | 119,500.00 | 119,500.00 | 116,000.00 | 119,000.00 | 114,379.16 | 58,358 |
| 2022-11-14 | 117,000.00 | 119,500.00 | 117,000.00 | 118,500.00 | 113,898.57 | 94,317 |
| 2022-11-11 | 119,000.00 | 119,000.00 | 115,500.00 | 117,000.00 | 112,456.82 | 90,052 |
| 2022-11-10 | 115,000.00 | 118,000.00 | 114,500.00 | 116,000.00 | 111,495.65 | 36,832 |
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.