Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 442,500.00 | 443,000.00 | 427,500.00 | 432,000.00 | 432,000.00 | 59,113 |
| 2026-04-16 | 440,000.00 | 455,500.00 | 432,000.00 | 437,000.00 | 437,000.00 | 217,679 |
| 2026-04-15 | 417,500.00 | 422,500.00 | 411,000.00 | 416,000.00 | 416,000.00 | 97,497 |
| 2026-04-14 | 401,000.00 | 406,000.00 | 396,000.00 | 401,000.00 | 401,000.00 | 58,985 |
| 2026-04-13 | 385,500.00 | 388,000.00 | 379,000.00 | 388,000.00 | 388,000.00 | 68,711 |
| 2026-04-10 | 406,500.00 | 406,500.00 | 391,500.00 | 391,500.00 | 391,500.00 | 68,177 |
| 2026-04-09 | 421,500.00 | 421,500.00 | 388,000.00 | 393,500.00 | 393,500.00 | 98,168 |
| 2026-04-08 | 393,500.00 | 416,000.00 | 387,000.00 | 415,500.00 | 415,500.00 | 101,352 |
| 2026-04-07 | 380,000.00 | 383,000.00 | 365,000.00 | 370,000.00 | 370,000.00 | 34,640 |
| 2026-04-06 | 380,000.00 | 384,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | 40,334 |
| 2026-04-03 | 391,000.00 | 398,500.00 | 375,000.00 | 380,500.00 | 380,500.00 | 40,440 |
| 2026-04-02 | 413,500.00 | 416,000.00 | 373,500.00 | 379,500.00 | 379,500.00 | 105,751 |
| 2026-04-01 | 381,000.00 | 393,000.00 | 376,000.00 | 391,000.00 | 391,000.00 | 61,221 |
| 2026-03-31 | 371,500.00 | 376,000.00 | 357,000.00 | 358,500.00 | 358,500.00 | 55,623 |
| 2026-03-30 | 373,000.00 | 379,500.00 | 369,500.00 | 375,500.00 | 375,500.00 | 38,360 |
| 2026-03-27 | 376,000.00 | 396,000.00 | 367,000.00 | 394,000.00 | 392,100.00 | 58,858 |
| 2026-03-26 | 405,000.00 | 405,500.00 | 385,000.00 | 387,500.00 | 385,631.35 | 60,515 |
| 2026-03-25 | 418,500.00 | 424,500.00 | 403,500.00 | 405,500.00 | 403,544.54 | 60,366 |
| 2026-03-24 | 416,000.00 | 418,000.00 | 393,500.00 | 405,500.00 | 403,544.54 | 50,373 |
| 2026-03-23 | 417,500.00 | 418,000.00 | 395,000.00 | 395,000.00 | 393,095.18 | 89,074 |
| 2026-03-20 | 437,000.00 | 438,000.00 | 425,500.00 | 430,500.00 | 428,423.98 | 61,029 |
| 2026-03-19 | 421,500.00 | 444,000.00 | 420,500.00 | 426,000.00 | 423,945.69 | 91,591 |
| 2026-03-18 | 434,000.00 | 440,500.00 | 426,500.00 | 434,000.00 | 431,907.11 | 89,550 |
| 2026-03-17 | 446,000.00 | 465,500.00 | 422,500.00 | 422,500.00 | 420,462.56 | 284,029 |
| 2026-03-16 | 408,000.00 | 431,000.00 | 407,000.00 | 420,000.00 | 417,974.62 | 84,302 |
| 2026-03-13 | 394,000.00 | 429,500.00 | 391,500.00 | 412,500.00 | 410,510.79 | 105,008 |
| 2026-03-12 | 405,000.00 | 411,000.00 | 398,500.00 | 406,500.00 | 404,539.72 | 65,238 |
| 2026-03-11 | 439,500.00 | 439,500.00 | 402,000.00 | 414,000.00 | 412,003.55 | 135,021 |
| 2026-03-10 | 404,000.00 | 407,500.00 | 391,000.00 | 399,500.00 | 397,573.48 | 87,510 |
| 2026-03-09 | 372,000.00 | 384,500.00 | 365,500.00 | 383,500.00 | 381,650.63 | 103,050 |
| 2026-03-06 | 400,500.00 | 429,500.00 | 388,500.00 | 409,000.00 | 407,027.67 | 141,073 |
| 2026-03-05 | 406,500.00 | 419,500.00 | 393,500.00 | 402,500.00 | 400,559.01 | 178,893 |
| 2026-03-04 | 424,000.00 | 430,000.00 | 357,000.00 | 371,500.00 | 369,708.50 | 265,659 |
| 2026-03-03 | 490,000.00 | 493,500.00 | 441,500.00 | 447,000.00 | 444,844.42 | 296,900 |
| 2026-02-27 | 495,000.00 | 543,000.00 | 483,000.00 | 501,000.00 | 498,584.01 | 791,146 |
| 2026-02-26 | 491,500.00 | 513,000.00 | 482,000.00 | 505,000.00 | 502,564.72 | 357,644 |
| 2026-02-25 | 442,500.00 | 530,000.00 | 441,000.00 | 495,000.00 | 492,612.94 | 1,270,989 |
| 2026-02-24 | 433,500.00 | 434,500.00 | 425,000.00 | 432,500.00 | 430,414.34 | 75,974 |
| 2026-02-23 | 440,500.00 | 448,500.00 | 430,500.00 | 435,000.00 | 432,902.28 | 103,346 |
| 2026-02-20 | 440,000.00 | 443,000.00 | 431,500.00 | 434,000.00 | 431,907.11 | 88,905 |
| 2026-02-19 | 439,000.00 | 445,500.00 | 423,000.00 | 438,500.00 | 436,385.41 | 144,639 |
| 2026-02-13 | 443,500.00 | 447,500.00 | 435,500.00 | 436,500.00 | 434,395.05 | 123,274 |
| 2026-02-12 | 442,000.00 | 463,000.00 | 434,000.00 | 456,000.00 | 453,801.02 | 183,909 |
| 2026-02-11 | 436,000.00 | 452,500.00 | 423,000.00 | 445,500.00 | 443,351.65 | 175,578 |
| 2026-02-10 | 454,000.00 | 465,000.00 | 429,000.00 | 431,000.00 | 428,921.57 | 317,109 |
| 2026-02-09 | 407,500.00 | 432,500.00 | 402,000.00 | 417,000.00 | 414,989.09 | 157,244 |
| 2026-02-06 | 396,000.00 | 403,500.00 | 382,000.00 | 391,500.00 | 389,612.06 | 162,390 |
| 2026-02-05 | 437,500.00 | 445,500.00 | 414,000.00 | 416,000.00 | 413,993.91 | 173,631 |
| 2026-02-04 | 449,000.00 | 460,000.00 | 438,000.00 | 447,000.00 | 444,844.42 | 126,878 |
| 2026-02-03 | 438,500.00 | 446,000.00 | 420,000.00 | 442,000.00 | 439,868.53 | 167,544 |
| 2026-02-02 | 450,000.00 | 474,000.00 | 426,500.00 | 430,000.00 | 427,926.40 | 205,190 |
| 2026-01-30 | 472,000.00 | 480,000.00 | 460,500.00 | 461,500.00 | 459,274.49 | 204,539 |
| 2026-01-29 | 450,500.00 | 495,500.00 | 441,000.00 | 484,000.00 | 481,665.99 | 788,207 |
| 2026-01-28 | 453,000.00 | 453,000.00 | 435,500.00 | 441,000.00 | 438,873.35 | 161,942 |
| 2026-01-27 | 420,000.00 | 447,500.00 | 415,500.00 | 443,000.00 | 440,863.71 | 273,067 |
| 2026-01-26 | 439,500.00 | 452,500.00 | 430,000.00 | 433,500.00 | 431,409.52 | 230,209 |
| 2026-01-23 | 465,500.00 | 477,000.00 | 445,500.00 | 447,500.00 | 445,342.01 | 217,148 |
| 2026-01-22 | 517,000.00 | 528,000.00 | 465,500.00 | 465,500.00 | 463,255.20 | 501,292 |
| 2026-01-21 | 447,500.00 | 495,000.00 | 446,000.00 | 485,000.00 | 482,661.17 | 700,873 |
| 2026-01-20 | 488,000.00 | 488,500.00 | 451,000.00 | 466,500.00 | 464,250.38 | 405,585 |
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.