Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 130,500.00 | 131,500.00 | 126,500.00 | 128,000.00 | 123,029.68 | 60,673 |
| 2022-05-16 | 133,000.00 | 133,000.00 | 129,500.00 | 130,500.00 | 125,432.61 | 37,801 |
| 2022-05-13 | 130,000.00 | 132,000.00 | 128,000.00 | 131,000.00 | 125,913.19 | 65,628 |
| 2022-05-12 | 128,500.00 | 131,500.00 | 127,500.00 | 127,500.00 | 122,549.10 | 64,349 |
| 2022-05-11 | 127,000.00 | 132,000.00 | 125,500.00 | 130,500.00 | 125,432.61 | 62,928 |
| 2022-05-10 | 124,000.00 | 128,000.00 | 123,500.00 | 127,000.00 | 122,068.51 | 89,676 |
| 2022-05-09 | 134,500.00 | 134,500.00 | 125,000.00 | 126,000.00 | 121,107.34 | 176,104 |
| 2022-05-06 | 133,000.00 | 136,000.00 | 133,000.00 | 134,500.00 | 129,277.28 | 35,725 |
| 2022-05-04 | 138,500.00 | 139,000.00 | 135,500.00 | 135,500.00 | 130,238.45 | 58,415 |
| 2022-05-03 | 140,000.00 | 141,000.00 | 136,500.00 | 138,000.00 | 132,641.38 | 78,463 |
| 2022-05-02 | 133,000.00 | 139,500.00 | 133,000.00 | 139,000.00 | 133,602.55 | 128,823 |
| 2022-04-29 | 137,000.00 | 139,500.00 | 134,000.00 | 135,000.00 | 129,757.87 | 114,016 |
| 2022-04-28 | 137,000.00 | 138,000.00 | 134,500.00 | 137,000.00 | 131,680.21 | 68,411 |
| 2022-04-27 | 132,500.00 | 138,000.00 | 131,000.00 | 138,000.00 | 132,641.38 | 109,193 |
| 2022-04-26 | 133,000.00 | 138,000.00 | 132,500.00 | 135,000.00 | 129,757.87 | 146,198 |
| 2022-04-25 | 132,000.00 | 133,500.00 | 129,000.00 | 131,000.00 | 125,913.19 | 74,869 |
| 2022-04-22 | 135,000.00 | 135,000.00 | 131,500.00 | 135,000.00 | 129,757.87 | 63,350 |
| 2022-04-21 | 135,000.00 | 136,000.00 | 133,000.00 | 133,500.00 | 128,316.12 | 67,627 |
| 2022-04-20 | 136,500.00 | 137,000.00 | 134,500.00 | 135,000.00 | 129,757.87 | 51,297 |
| 2022-04-19 | 136,000.00 | 136,500.00 | 133,500.00 | 135,500.00 | 130,238.45 | 60,805 |
| 2022-04-18 | 133,500.00 | 137,000.00 | 132,000.00 | 135,000.00 | 129,757.87 | 120,357 |
| 2022-04-15 | 128,500.00 | 132,500.00 | 128,000.00 | 132,000.00 | 126,874.36 | 83,398 |
| 2022-04-14 | 131,000.00 | 134,000.00 | 129,000.00 | 129,500.00 | 124,471.44 | 87,270 |
| 2022-04-13 | 124,500.00 | 130,500.00 | 124,000.00 | 130,500.00 | 125,432.61 | 131,346 |
| 2022-04-12 | 125,000.00 | 126,000.00 | 123,000.00 | 123,000.00 | 118,223.84 | 42,679 |
| 2022-04-11 | 127,500.00 | 128,500.00 | 125,500.00 | 126,000.00 | 121,107.34 | 34,878 |
| 2022-04-08 | 129,500.00 | 129,500.00 | 125,000.00 | 128,000.00 | 123,029.68 | 58,142 |
| 2022-04-07 | 126,500.00 | 130,000.00 | 126,000.00 | 128,000.00 | 123,029.68 | 107,219 |
| 2022-04-06 | 125,000.00 | 127,500.00 | 123,500.00 | 127,000.00 | 122,068.51 | 73,802 |
| 2022-04-05 | 128,000.00 | 128,000.00 | 125,500.00 | 126,000.00 | 121,107.34 | 45,456 |
| 2022-04-04 | 124,500.00 | 128,000.00 | 124,000.00 | 127,000.00 | 122,068.51 | 80,990 |
| 2022-04-01 | 120,000.00 | 125,000.00 | 118,000.00 | 125,000.00 | 120,146.18 | 100,484 |
| 2022-03-31 | 119,000.00 | 121,000.00 | 118,500.00 | 120,500.00 | 115,820.91 | 30,814 |
| 2022-03-30 | 118,500.00 | 122,000.00 | 118,000.00 | 119,500.00 | 114,859.74 | 60,498 |
| 2022-03-29 | 117,000.00 | 119,500.00 | 117,000.00 | 118,000.00 | 113,417.99 | 37,186 |
| 2022-03-28 | 118,500.00 | 118,500.00 | 116,000.00 | 116,500.00 | 111,976.24 | 39,802 |
| 2022-03-25 | 118,000.00 | 119,500.00 | 116,500.00 | 118,000.00 | 113,417.99 | 43,342 |
| 2022-03-24 | 118,000.00 | 119,000.00 | 116,000.00 | 117,000.00 | 112,456.82 | 57,644 |
| 2022-03-23 | 120,500.00 | 122,500.00 | 119,000.00 | 119,000.00 | 114,379.16 | 53,033 |
| 2022-03-22 | 118,500.00 | 120,500.00 | 118,000.00 | 119,500.00 | 114,859.74 | 31,913 |
| 2022-03-21 | 121,500.00 | 122,000.00 | 119,000.00 | 119,000.00 | 114,379.16 | 38,662 |
| 2022-03-18 | 122,500.00 | 125,500.00 | 120,000.00 | 121,500.00 | 116,782.08 | 129,500 |
| 2022-03-17 | 121,000.00 | 122,000.00 | 119,500.00 | 120,000.00 | 115,340.33 | 45,216 |
| 2022-03-16 | 119,000.00 | 119,000.00 | 116,500.00 | 118,500.00 | 113,898.57 | 31,569 |
| 2022-03-15 | 116,500.00 | 121,000.00 | 116,500.00 | 117,000.00 | 112,456.82 | 76,381 |
| 2022-03-14 | 119,500.00 | 119,500.00 | 115,000.00 | 117,000.00 | 112,456.82 | 76,688 |
| 2022-03-11 | 123,000.00 | 124,500.00 | 120,000.00 | 120,500.00 | 115,820.91 | 70,502 |
| 2022-03-10 | 122,500.00 | 125,500.00 | 119,000.00 | 123,000.00 | 118,223.84 | 142,815 |
| 2022-03-08 | 116,000.00 | 123,000.00 | 116,000.00 | 120,000.00 | 115,340.33 | 185,443 |
| 2022-03-07 | 112,500.00 | 120,500.00 | 111,500.00 | 118,500.00 | 113,898.57 | 200,654 |
| 2022-03-04 | 113,500.00 | 115,500.00 | 111,500.00 | 115,000.00 | 110,534.48 | 86,651 |
| 2022-03-03 | 111,500.00 | 115,000.00 | 110,500.00 | 114,000.00 | 109,573.31 | 130,287 |
| 2022-03-02 | 106,000.00 | 109,500.00 | 106,000.00 | 108,000.00 | 103,806.30 | 72,125 |
| 2022-02-28 | 107,000.00 | 108,000.00 | 105,500.00 | 107,500.00 | 103,325.71 | 99,826 |
| 2022-02-25 | 107,000.00 | 108,000.00 | 105,000.00 | 108,000.00 | 103,806.30 | 81,499 |
| 2022-02-24 | 108,000.00 | 109,500.00 | 104,500.00 | 105,000.00 | 100,922.79 | 97,806 |
| 2022-02-23 | 109,000.00 | 110,500.00 | 108,500.00 | 110,000.00 | 105,728.63 | 53,991 |
| 2022-02-22 | 108,500.00 | 110,500.00 | 107,500.00 | 108,500.00 | 104,286.88 | 112,826 |
| 2022-02-21 | 111,000.00 | 112,500.00 | 109,000.00 | 112,000.00 | 107,650.97 | 80,171 |
| 2022-02-18 | 111,000.00 | 113,500.00 | 110,500.00 | 113,000.00 | 108,612.14 | 69,429 |
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.