Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 376,000.00 | 384,500.00 | 363,500.00 | 371,500.00 | 371,500.00 | 62,232 |
| 2026-07-16 | 410,000.00 | 413,000.00 | 387,000.00 | 393,000.00 | 393,000.00 | 75,118 |
| 2026-07-15 | 423,000.00 | 442,000.00 | 419,000.00 | 426,000.00 | 426,000.00 | 64,289 |
| 2026-07-14 | 434,000.00 | 437,000.00 | 386,000.00 | 407,500.00 | 407,500.00 | 90,860 |
| 2026-07-13 | 452,000.00 | 485,500.00 | 433,000.00 | 438,000.00 | 438,000.00 | 87,856 |
| 2026-07-10 | 440,500.00 | 468,000.00 | 440,500.00 | 452,000.00 | 452,000.00 | 60,516 |
| 2026-07-09 | 439,500.00 | 454,000.00 | 418,000.00 | 433,000.00 | 433,000.00 | 110,377 |
| 2026-07-08 | 451,000.00 | 477,500.00 | 434,000.00 | 441,500.00 | 441,500.00 | 91,884 |
| 2026-07-07 | 480,500.00 | 496,000.00 | 457,500.00 | 481,500.00 | 481,500.00 | 73,777 |
| 2026-07-06 | 501,000.00 | 515,000.00 | 480,500.00 | 494,500.00 | 494,500.00 | 70,396 |
| 2026-07-03 | 503,000.00 | 509,000.00 | 460,000.00 | 505,000.00 | 505,000.00 | 103,132 |
| 2026-07-02 | 505,000.00 | 530,000.00 | 488,000.00 | 509,000.00 | 509,000.00 | 85,057 |
| 2026-07-01 | 541,000.00 | 559,000.00 | 506,000.00 | 524,000.00 | 524,000.00 | 76,062 |
| 2026-06-30 | 552,000.00 | 552,000.00 | 518,000.00 | 530,000.00 | 530,000.00 | 66,920 |
| 2026-06-29 | 505,000.00 | 538,000.00 | 493,500.00 | 531,000.00 | 531,000.00 | 97,077 |
| 2026-06-26 | 544,000.00 | 544,000.00 | 488,000.00 | 507,000.00 | 507,000.00 | 134,354 |
| 2026-06-25 | 561,000.00 | 580,000.00 | 538,000.00 | 546,000.00 | 546,000.00 | 108,896 |
| 2026-06-24 | 556,000.00 | 561,000.00 | 528,000.00 | 544,000.00 | 544,000.00 | 102,107 |
| 2026-06-23 | 625,000.00 | 632,000.00 | 545,000.00 | 550,000.00 | 550,000.00 | 162,674 |
| 2026-06-22 | 663,000.00 | 673,000.00 | 623,000.00 | 624,000.00 | 624,000.00 | 107,555 |
| 2026-06-19 | 671,000.00 | 728,000.00 | 635,000.00 | 662,000.00 | 662,000.00 | 199,679 |
| 2026-06-18 | 700,000.00 | 700,000.00 | 660,000.00 | 668,000.00 | 668,000.00 | 80,547 |
| 2026-06-17 | 717,000.00 | 719,000.00 | 690,000.00 | 691,000.00 | 691,000.00 | 64,520 |
| 2026-06-16 | 750,000.00 | 751,000.00 | 702,000.00 | 716,000.00 | 716,000.00 | 122,950 |
| 2026-06-15 | 711,000.00 | 768,000.00 | 706,000.00 | 746,000.00 | 746,000.00 | 146,169 |
| 2026-06-12 | 742,000.00 | 765,000.00 | 680,000.00 | 684,000.00 | 684,000.00 | 229,646 |
| 2026-06-11 | 648,000.00 | 710,000.00 | 628,000.00 | 710,000.00 | 710,000.00 | 181,408 |
| 2026-06-10 | 697,000.00 | 766,000.00 | 658,000.00 | 683,000.00 | 683,000.00 | 238,855 |
| 2026-06-09 | 767,000.00 | 780,000.00 | 638,000.00 | 687,000.00 | 687,000.00 | 338,857 |
| 2026-06-08 | 711,000.00 | 803,000.00 | 711,000.00 | 752,000.00 | 752,000.00 | 161,327 |
| 2026-06-05 | 800,000.00 | 900,000.00 | 765,000.00 | 836,000.00 | 836,000.00 | 280,045 |
| 2026-06-04 | 843,000.00 | 873,000.00 | 812,000.00 | 839,000.00 | 839,000.00 | 122,019 |
| 2026-06-02 | 900,000.00 | 928,000.00 | 805,000.00 | 898,000.00 | 898,000.00 | 305,512 |
| 2026-06-01 | 931,000.00 | 1,066,000.00 | 905,000.00 | 938,000.00 | 938,000.00 | 748,576 |
| 2026-05-29 | 783,000.00 | 953,000.00 | 775,000.00 | 931,000.00 | 931,000.00 | 1,007,516 |
| 2026-05-28 | 756,000.00 | 783,000.00 | 696,000.00 | 746,000.00 | 746,000.00 | 379,134 |
| 2026-05-27 | 630,000.00 | 768,000.00 | 610,000.00 | 765,000.00 | 765,000.00 | 643,526 |
| 2026-05-26 | 647,000.00 | 652,000.00 | 623,000.00 | 638,000.00 | 638,000.00 | 122,188 |
| 2026-05-22 | 621,000.00 | 638,000.00 | 599,000.00 | 631,000.00 | 631,000.00 | 121,469 |
| 2026-05-21 | 580,000.00 | 646,000.00 | 578,000.00 | 629,000.00 | 629,000.00 | 305,998 |
| 2026-05-20 | 537,000.00 | 567,000.00 | 521,000.00 | 558,000.00 | 558,000.00 | 239,120 |
| 2026-05-19 | 592,000.00 | 594,000.00 | 523,000.00 | 536,000.00 | 536,000.00 | 216,292 |
| 2026-05-18 | 626,000.00 | 637,000.00 | 579,000.00 | 596,000.00 | 596,000.00 | 249,416 |
| 2026-05-15 | 693,000.00 | 723,000.00 | 624,000.00 | 648,000.00 | 648,000.00 | 340,298 |
| 2026-05-14 | 702,000.00 | 709,000.00 | 670,000.00 | 689,000.00 | 689,000.00 | 216,888 |
| 2026-05-13 | 633,000.00 | 723,000.00 | 616,000.00 | 699,000.00 | 699,000.00 | 877,770 |
| 2026-05-12 | 652,000.00 | 670,000.00 | 561,000.00 | 615,000.00 | 615,000.00 | 546,681 |
| 2026-05-11 | 574,000.00 | 676,000.00 | 560,000.00 | 635,000.00 | 635,000.00 | 1,242,571 |
| 2026-05-08 | 490,000.00 | 592,000.00 | 481,000.00 | 592,000.00 | 592,000.00 | 1,144,257 |
| 2026-05-07 | 460,000.00 | 481,000.00 | 447,500.00 | 455,500.00 | 455,500.00 | 193,307 |
| 2026-05-06 | 449,000.00 | 455,000.00 | 437,500.00 | 441,000.00 | 441,000.00 | 123,486 |
| 2026-05-04 | 457,500.00 | 457,500.00 | 444,000.00 | 446,000.00 | 446,000.00 | 95,770 |
| 2026-04-30 | 484,000.00 | 484,000.00 | 450,000.00 | 450,500.00 | 450,500.00 | 119,826 |
| 2026-04-29 | 485,500.00 | 485,500.00 | 468,000.00 | 474,000.00 | 474,000.00 | 111,914 |
| 2026-04-28 | 451,500.00 | 498,000.00 | 445,500.00 | 478,000.00 | 478,000.00 | 421,491 |
| 2026-04-27 | 438,500.00 | 453,000.00 | 433,000.00 | 441,000.00 | 441,000.00 | 96,705 |
| 2026-04-24 | 440,500.00 | 441,500.00 | 423,500.00 | 429,500.00 | 429,500.00 | 103,989 |
| 2026-04-23 | 456,000.00 | 460,500.00 | 431,000.00 | 440,000.00 | 440,000.00 | 166,605 |
| 2026-04-22 | 438,000.00 | 446,000.00 | 427,500.00 | 444,500.00 | 444,500.00 | 71,505 |
| 2026-04-21 | 432,000.00 | 445,000.00 | 425,500.00 | 442,500.00 | 442,500.00 | 93,249 |
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.