Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 127,500.00 | 127,500.00 | 125,000.00 | 126,500.00 | 121,587.93 | 38,935 |
| 2022-08-10 | 129,000.00 | 129,000.00 | 125,500.00 | 126,000.00 | 121,107.34 | 76,432 |
| 2022-08-09 | 129,500.00 | 130,000.00 | 126,500.00 | 129,500.00 | 124,471.44 | 56,483 |
| 2022-08-08 | 129,000.00 | 130,500.00 | 127,500.00 | 129,000.00 | 123,990.85 | 44,998 |
| 2022-08-05 | 130,500.00 | 131,000.00 | 128,000.00 | 130,000.00 | 124,952.02 | 47,057 |
| 2022-08-04 | 128,500.00 | 130,500.00 | 128,000.00 | 130,000.00 | 124,952.02 | 74,734 |
| 2022-08-03 | 123,000.00 | 128,000.00 | 123,000.00 | 128,000.00 | 123,029.68 | 95,931 |
| 2022-08-02 | 124,000.00 | 125,000.00 | 122,500.00 | 123,500.00 | 118,704.42 | 37,518 |
| 2022-08-01 | 125,500.00 | 126,000.00 | 123,500.00 | 124,000.00 | 119,185.01 | 66,888 |
| 2022-07-29 | 127,000.00 | 127,500.00 | 124,500.00 | 125,500.00 | 120,626.76 | 50,399 |
| 2022-07-28 | 128,000.00 | 128,000.00 | 125,500.00 | 126,500.00 | 121,587.93 | 40,375 |
| 2022-07-27 | 127,500.00 | 127,500.00 | 124,500.00 | 126,000.00 | 121,107.34 | 33,282 |
| 2022-07-26 | 127,500.00 | 128,000.00 | 125,500.00 | 127,500.00 | 122,549.10 | 27,948 |
| 2022-07-25 | 125,000.00 | 128,000.00 | 124,500.00 | 127,500.00 | 122,549.10 | 68,320 |
| 2022-07-22 | 123,000.00 | 125,500.00 | 122,500.00 | 124,500.00 | 119,665.59 | 45,517 |
| 2022-07-21 | 121,500.00 | 123,500.00 | 120,500.00 | 122,500.00 | 117,743.25 | 37,581 |
| 2022-07-20 | 125,000.00 | 125,000.00 | 120,500.00 | 121,000.00 | 116,301.50 | 55,291 |
| 2022-07-19 | 124,000.00 | 126,500.00 | 122,500.00 | 123,500.00 | 118,704.42 | 51,254 |
| 2022-07-18 | 124,000.00 | 125,500.00 | 122,500.00 | 124,000.00 | 119,185.01 | 40,264 |
| 2022-07-15 | 123,000.00 | 123,500.00 | 121,000.00 | 122,500.00 | 117,743.25 | 36,175 |
| 2022-07-14 | 119,000.00 | 124,500.00 | 118,000.00 | 123,000.00 | 118,223.84 | 90,497 |
| 2022-07-13 | 117,000.00 | 122,000.00 | 116,000.00 | 119,500.00 | 114,859.74 | 87,500 |
| 2022-07-12 | 115,500.00 | 117,000.00 | 114,500.00 | 117,000.00 | 112,456.82 | 40,135 |
| 2022-07-11 | 113,500.00 | 117,000.00 | 113,500.00 | 115,500.00 | 111,015.07 | 46,057 |
| 2022-07-08 | 116,500.00 | 116,500.00 | 113,500.00 | 113,500.00 | 109,092.73 | 36,952 |
| 2022-07-07 | 114,000.00 | 115,500.00 | 112,000.00 | 114,500.00 | 110,053.90 | 29,004 |
| 2022-07-06 | 117,000.00 | 118,000.00 | 111,500.00 | 112,500.00 | 108,131.56 | 50,603 |
| 2022-07-05 | 116,500.00 | 117,500.00 | 114,500.00 | 117,000.00 | 112,456.82 | 36,064 |
| 2022-07-04 | 117,000.00 | 117,500.00 | 112,000.00 | 116,000.00 | 111,495.65 | 55,995 |
| 2022-07-01 | 113,500.00 | 118,500.00 | 112,000.00 | 117,000.00 | 112,456.82 | 61,902 |
| 2022-06-30 | 113,000.00 | 116,000.00 | 111,000.00 | 112,500.00 | 108,131.56 | 76,543 |
| 2022-06-29 | 112,500.00 | 115,000.00 | 111,000.00 | 113,500.00 | 109,092.73 | 55,197 |
| 2022-06-28 | 113,500.00 | 118,000.00 | 113,000.00 | 116,000.00 | 111,495.65 | 70,754 |
| 2022-06-27 | 106,000.00 | 115,000.00 | 106,000.00 | 113,500.00 | 109,092.73 | 96,872 |
| 2022-06-24 | 101,500.00 | 105,500.00 | 101,500.00 | 104,500.00 | 100,442.20 | 41,821 |
| 2022-06-23 | 105,500.00 | 107,000.00 | 101,000.00 | 101,500.00 | 97,558.69 | 108,856 |
| 2022-06-22 | 113,000.00 | 113,000.00 | 105,500.00 | 105,500.00 | 101,403.37 | 73,750 |
| 2022-06-21 | 110,500.00 | 113,000.00 | 109,500.00 | 112,000.00 | 107,650.97 | 35,752 |
| 2022-06-20 | 114,000.00 | 114,000.00 | 108,500.00 | 110,000.00 | 105,728.63 | 50,354 |
| 2022-06-17 | 110,500.00 | 114,500.00 | 110,000.00 | 113,000.00 | 108,612.14 | 47,448 |
| 2022-06-16 | 114,500.00 | 116,500.00 | 112,500.00 | 113,000.00 | 108,612.14 | 52,127 |
| 2022-06-15 | 114,500.00 | 117,000.00 | 111,000.00 | 111,500.00 | 107,170.39 | 63,521 |
| 2022-06-14 | 113,000.00 | 117,000.00 | 112,000.00 | 115,000.00 | 110,534.48 | 78,627 |
| 2022-06-13 | 121,000.00 | 121,500.00 | 115,500.00 | 116,000.00 | 111,495.65 | 116,391 |
| 2022-06-10 | 123,500.00 | 126,500.00 | 123,000.00 | 124,000.00 | 119,185.01 | 36,167 |
| 2022-06-09 | 124,500.00 | 126,000.00 | 123,500.00 | 124,500.00 | 119,665.59 | 39,500 |
| 2022-06-08 | 127,000.00 | 128,500.00 | 124,500.00 | 124,500.00 | 119,665.59 | 55,040 |
| 2022-06-07 | 131,000.00 | 131,000.00 | 125,500.00 | 127,000.00 | 122,068.51 | 78,500 |
| 2022-06-03 | 133,500.00 | 134,000.00 | 131,500.00 | 131,500.00 | 126,393.78 | 35,648 |
| 2022-06-02 | 133,500.00 | 134,500.00 | 131,500.00 | 132,500.00 | 127,354.95 | 38,349 |
| 2022-05-31 | 135,500.00 | 136,500.00 | 132,500.00 | 134,000.00 | 128,796.70 | 97,668 |
| 2022-05-30 | 134,000.00 | 135,000.00 | 132,000.00 | 134,500.00 | 129,277.28 | 42,373 |
| 2022-05-27 | 133,000.00 | 133,500.00 | 131,000.00 | 132,500.00 | 127,354.95 | 41,264 |
| 2022-05-26 | 133,500.00 | 134,500.00 | 131,000.00 | 131,500.00 | 126,393.78 | 52,149 |
| 2022-05-25 | 131,500.00 | 135,000.00 | 130,000.00 | 133,500.00 | 128,316.12 | 79,309 |
| 2022-05-24 | 134,000.00 | 134,000.00 | 130,000.00 | 130,000.00 | 124,952.02 | 47,669 |
| 2022-05-23 | 131,000.00 | 136,000.00 | 131,000.00 | 132,500.00 | 127,354.95 | 100,771 |
| 2022-05-20 | 131,000.00 | 132,000.00 | 128,500.00 | 129,000.00 | 123,990.85 | 50,990 |
| 2022-05-19 | 125,000.00 | 131,000.00 | 124,000.00 | 130,000.00 | 124,952.02 | 82,235 |
| 2022-05-18 | 129,000.00 | 129,500.00 | 126,500.00 | 128,000.00 | 123,029.68 | 78,235 |
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.