Hyundai Autoever Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	115,000.00	118,000.00	114,500.00	116,000.00	111,495.65	36,832
2022-11-09	116,000.00	117,500.00	115,000.00	116,000.00	111,495.65	34,375
2022-11-08	116,000.00	116,500.00	114,500.00	115,500.00	111,015.07	34,104
2022-11-07	115,500.00	117,000.00	114,500.00	115,500.00	111,015.07	29,693
2022-11-04	113,500.00	115,500.00	112,500.00	114,000.00	109,573.31	30,406
2022-11-03	112,000.00	115,500.00	111,500.00	114,000.00	109,573.31	23,203
2022-11-02	117,500.00	118,000.00	113,500.00	114,000.00	109,573.31	63,570
2022-11-01	118,000.00	119,000.00	117,000.00	117,500.00	112,937.40	34,342
2022-10-31	119,500.00	120,500.00	117,000.00	118,500.00	113,898.57	37,225
2022-10-28	114,500.00	119,500.00	114,000.00	118,500.00	113,898.57	81,542
2022-10-27	114,500.00	116,000.00	113,500.00	114,500.00	110,053.90	33,626
2022-10-26	114,000.00	116,000.00	113,000.00	114,000.00	109,573.31	24,409
2022-10-25	116,000.00	117,000.00	112,000.00	114,000.00	109,573.31	43,211
2022-10-24	119,000.00	119,500.00	116,000.00	116,500.00	111,976.24	39,438
2022-10-21	116,000.00	120,000.00	116,000.00	117,000.00	112,456.82	48,049
2022-10-20	115,500.00	117,000.00	115,000.00	116,500.00	111,976.24	23,610
2022-10-19	115,500.00	119,000.00	115,000.00	115,500.00	111,015.07	40,523
2022-10-18	116,500.00	117,500.00	114,500.00	116,500.00	111,976.24	55,972
2022-10-17	113,000.00	116,000.00	112,000.00	114,500.00	110,053.90	41,453
2022-10-14	117,000.00	118,500.00	114,000.00	115,000.00	110,534.48	64,074
2022-10-13	112,500.00	117,500.00	112,000.00	115,000.00	110,534.48	106,902
2022-10-12	108,000.00	112,500.00	107,500.00	112,000.00	107,650.97	28,664
2022-10-11	109,000.00	110,000.00	107,500.00	108,000.00	103,806.30	35,336
2022-10-07	112,500.00	115,500.00	111,500.00	113,000.00	108,612.14	27,365
2022-10-06	111,500.00	114,000.00	110,500.00	113,500.00	109,092.73	30,689
2022-10-05	114,000.00	114,500.00	109,000.00	110,500.00	106,209.22	40,153
2022-10-04	106,500.00	112,500.00	106,500.00	111,000.00	106,689.80	58,473
2022-09-30	101,000.00	106,000.00	100,500.00	103,500.00	99,481.03	39,939
2022-09-29	105,000.00	106,000.00	102,500.00	102,500.00	98,519.86	29,471
2022-09-28	105,500.00	106,500.00	101,500.00	102,500.00	98,519.86	43,182
2022-09-27	103,500.00	106,000.00	103,500.00	105,500.00	101,403.37	39,356
2022-09-26	107,500.00	108,000.00	104,000.00	104,000.00	99,961.62	69,928
2022-09-23	112,000.00	113,500.00	109,000.00	109,000.00	104,767.46	52,170
2022-09-22	112,500.00	113,500.00	111,000.00	113,000.00	108,612.14	35,717
2022-09-21	113,500.00	115,000.00	112,500.00	113,500.00	109,092.73	28,465
2022-09-20	113,500.00	117,000.00	113,500.00	115,000.00	110,534.48	52,235
2022-09-19	115,500.00	116,000.00	111,500.00	112,000.00	107,650.97	73,516
2022-09-16	115,500.00	116,500.00	115,000.00	115,500.00	111,015.07	29,790
2022-09-15	118,000.00	119,000.00	115,500.00	116,000.00	111,495.65	44,359
2022-09-14	115,000.00	118,000.00	115,000.00	117,500.00	112,937.40	32,983
2022-09-13	120,500.00	120,500.00	118,000.00	119,000.00	114,379.16	46,808
2022-09-08	118,000.00	119,000.00	116,500.00	117,500.00	112,937.40	33,224
2022-09-07	118,500.00	119,000.00	115,500.00	116,500.00	111,976.24	49,390
2022-09-06	118,500.00	120,000.00	118,000.00	118,000.00	113,417.99	26,941
2022-09-05	120,000.00	122,000.00	118,500.00	119,000.00	114,379.16	48,018
2022-09-02	120,000.00	123,500.00	119,500.00	121,000.00	116,301.50	85,430
2022-09-01	119,000.00	120,500.00	117,500.00	118,500.00	113,898.57	40,200
2022-08-31	119,500.00	121,000.00	118,500.00	120,500.00	115,820.91	51,472
2022-08-30	117,000.00	121,000.00	116,500.00	120,500.00	115,820.91	100,259
2022-08-29	114,500.00	116,500.00	114,000.00	115,000.00	110,534.48	59,872
2022-08-26	120,000.00	120,000.00	118,000.00	118,500.00	113,898.57	52,262
2022-08-25	119,000.00	120,000.00	118,500.00	119,500.00	114,859.74	50,039
2022-08-24	119,500.00	120,500.00	117,500.00	119,000.00	114,379.16	50,236
2022-08-23	118,500.00	120,500.00	118,500.00	119,000.00	114,379.16	44,301
2022-08-22	116,500.00	120,500.00	115,500.00	119,500.00	114,859.74	110,484
2022-08-19	120,500.00	121,000.00	117,500.00	118,000.00	113,417.99	189,742
2022-08-18	126,500.00	127,000.00	119,000.00	120,500.00	115,820.91	330,795
2022-08-17	136,500.00	137,500.00	128,000.00	128,500.00	123,510.27	169,631
2022-08-16	131,500.00	137,000.00	131,000.00	136,500.00	131,199.62	214,489
2022-08-12	125,500.00	132,000.00	125,000.00	130,000.00	124,952.02	85,101

← NewerPage 17 of 21 · 1,227 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.