Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 112,500.00 | 116,500.00 | 111,000.00 | 113,500.00 | 109,092.73 | 120,532 |
| 2022-02-16 | 113,500.00 | 114,000.00 | 111,500.00 | 112,000.00 | 107,650.97 | 76,690 |
| 2022-02-15 | 110,500.00 | 113,000.00 | 107,500.00 | 109,500.00 | 105,248.05 | 110,677 |
| 2022-02-14 | 111,000.00 | 113,500.00 | 109,500.00 | 110,000.00 | 105,728.63 | 139,151 |
| 2022-02-11 | 120,500.00 | 120,500.00 | 114,500.00 | 114,500.00 | 110,053.90 | 199,378 |
| 2022-02-10 | 123,000.00 | 123,500.00 | 121,000.00 | 122,000.00 | 117,262.67 | 65,257 |
| 2022-02-09 | 123,500.00 | 124,000.00 | 121,000.00 | 121,500.00 | 116,782.08 | 72,566 |
| 2022-02-08 | 125,000.00 | 127,000.00 | 121,000.00 | 121,500.00 | 116,782.08 | 102,274 |
| 2022-02-07 | 127,000.00 | 127,500.00 | 125,000.00 | 125,000.00 | 120,146.18 | 66,764 |
| 2022-02-04 | 130,500.00 | 131,500.00 | 127,000.00 | 128,000.00 | 123,029.68 | 150,258 |
| 2022-02-03 | 133,000.00 | 133,000.00 | 130,000.00 | 131,500.00 | 126,393.78 | 99,088 |
| 2022-01-28 | 125,000.00 | 131,500.00 | 124,500.00 | 130,000.00 | 124,952.02 | 155,070 |
| 2022-01-27 | 124,500.00 | 128,000.00 | 122,000.00 | 124,000.00 | 119,185.01 | 184,411 |
| 2022-01-26 | 127,500.00 | 130,000.00 | 122,500.00 | 123,500.00 | 118,704.42 | 169,895 |
| 2022-01-25 | 133,500.00 | 135,000.00 | 127,000.00 | 128,000.00 | 123,029.68 | 202,409 |
| 2022-01-24 | 134,000.00 | 134,500.00 | 130,500.00 | 132,500.00 | 127,354.95 | 117,682 |
| 2022-01-21 | 138,000.00 | 139,500.00 | 134,000.00 | 136,500.00 | 131,199.62 | 94,267 |
| 2022-01-20 | 140,500.00 | 142,000.00 | 137,000.00 | 140,500.00 | 135,044.30 | 91,671 |
| 2022-01-19 | 139,000.00 | 144,000.00 | 137,500.00 | 140,500.00 | 135,044.30 | 136,363 |
| 2022-01-18 | 137,500.00 | 144,500.00 | 134,500.00 | 140,500.00 | 135,044.30 | 262,288 |
| 2022-01-17 | 136,500.00 | 138,000.00 | 133,000.00 | 137,000.00 | 131,680.21 | 125,744 |
| 2022-01-14 | 125,500.00 | 136,500.00 | 125,500.00 | 136,500.00 | 131,199.62 | 206,581 |
| 2022-01-13 | 132,000.00 | 132,000.00 | 128,500.00 | 128,500.00 | 123,510.27 | 100,104 |
| 2022-01-12 | 130,500.00 | 132,000.00 | 128,500.00 | 131,000.00 | 125,913.19 | 123,156 |
| 2022-01-11 | 135,500.00 | 137,500.00 | 128,500.00 | 129,500.00 | 124,471.44 | 190,334 |
| 2022-01-10 | 138,000.00 | 139,500.00 | 134,500.00 | 135,000.00 | 129,757.87 | 132,085 |
| 2022-01-07 | 136,000.00 | 139,500.00 | 133,500.00 | 139,500.00 | 134,083.13 | 204,523 |
| 2022-01-06 | 139,500.00 | 144,000.00 | 133,500.00 | 133,500.00 | 128,316.12 | 321,309 |
| 2022-01-05 | 143,000.00 | 147,500.00 | 139,000.00 | 143,500.00 | 137,927.81 | 301,398 |
| 2022-01-04 | 138,500.00 | 144,500.00 | 137,000.00 | 142,000.00 | 136,486.06 | 324,826 |
| 2022-01-03 | 138,500.00 | 138,500.00 | 134,000.00 | 137,000.00 | 131,680.21 | 120,509 |
| 2021-12-30 | 139,500.00 | 140,000.00 | 135,000.00 | 138,000.00 | 132,641.38 | 127,292 |
| 2021-12-29 | 140,000.00 | 142,500.00 | 137,500.00 | 140,000.00 | 134,563.72 | 331,060 |
| 2021-12-28 | 139,500.00 | 140,000.00 | 135,500.00 | 136,500.00 | 130,526.80 | 274,859 |
| 2021-12-27 | 136,500.00 | 139,500.00 | 136,500.00 | 137,500.00 | 131,483.05 | 173,740 |
| 2021-12-24 | 136,000.00 | 139,000.00 | 134,500.00 | 135,500.00 | 129,570.56 | 209,705 |
| 2021-12-23 | 130,000.00 | 135,000.00 | 129,500.00 | 134,000.00 | 128,136.20 | 181,486 |
| 2021-12-22 | 130,500.00 | 131,000.00 | 127,000.00 | 129,500.00 | 123,833.12 | 92,846 |
| 2021-12-21 | 132,000.00 | 133,500.00 | 125,500.00 | 129,500.00 | 123,833.12 | 185,158 |
| 2021-12-20 | 132,500.00 | 136,000.00 | 130,000.00 | 131,000.00 | 125,267.48 | 135,760 |
| 2021-12-17 | 128,000.00 | 138,000.00 | 128,000.00 | 132,500.00 | 126,701.84 | 377,695 |
| 2021-12-16 | 132,000.00 | 132,500.00 | 128,000.00 | 130,000.00 | 124,311.24 | 105,166 |
| 2021-12-15 | 126,000.00 | 132,000.00 | 124,500.00 | 130,000.00 | 124,311.24 | 268,517 |
| 2021-12-14 | 123,000.00 | 127,500.00 | 123,000.00 | 126,000.00 | 120,486.28 | 175,094 |
| 2021-12-13 | 120,000.00 | 127,000.00 | 120,000.00 | 124,000.00 | 118,573.80 | 242,092 |
| 2021-12-10 | 117,500.00 | 119,000.00 | 115,500.00 | 119,000.00 | 113,792.60 | 54,450 |
| 2021-12-09 | 117,000.00 | 119,000.00 | 115,500.00 | 117,500.00 | 112,358.24 | 63,211 |
| 2021-12-08 | 115,500.00 | 118,500.00 | 114,500.00 | 116,500.00 | 111,402.00 | 105,436 |
| 2021-12-07 | 116,000.00 | 116,000.00 | 113,000.00 | 114,000.00 | 109,011.40 | 48,430 |
| 2021-12-06 | 116,000.00 | 116,500.00 | 114,000.00 | 116,000.00 | 110,923.88 | 52,714 |
| 2021-12-03 | 114,000.00 | 118,000.00 | 113,500.00 | 117,000.00 | 111,880.12 | 89,986 |
| 2021-12-02 | 111,000.00 | 115,500.00 | 111,000.00 | 113,000.00 | 108,055.16 | 49,773 |
| 2021-12-01 | 111,500.00 | 114,000.00 | 109,000.00 | 114,000.00 | 109,011.40 | 52,284 |
| 2021-11-30 | 116,000.00 | 118,000.00 | 110,000.00 | 112,000.00 | 107,098.92 | 101,025 |
| 2021-11-29 | 109,000.00 | 117,500.00 | 106,500.00 | 116,000.00 | 110,923.88 | 177,508 |
| 2021-11-26 | 114,000.00 | 115,000.00 | 110,000.00 | 110,500.00 | 105,664.56 | 56,885 |
| 2021-11-25 | 113,500.00 | 116,500.00 | 113,500.00 | 114,000.00 | 109,011.40 | 42,295 |
| 2021-11-24 | 117,500.00 | 118,000.00 | 113,500.00 | 114,000.00 | 109,011.40 | 55,329 |
| 2021-11-23 | 115,000.00 | 118,500.00 | 114,000.00 | 115,000.00 | 109,967.64 | 74,370 |
| 2021-11-22 | 115,500.00 | 116,500.00 | 110,000.00 | 115,000.00 | 109,967.64 | 109,949 |
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.