Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 479,000.00 | 508,000.00 | 474,500.00 | 488,500.00 | 486,144.29 | 563,006 |
| 2026-01-16 | 507,000.00 | 509,000.00 | 465,000.00 | 476,500.00 | 474,202.16 | 350,661 |
| 2026-01-15 | 484,000.00 | 492,000.00 | 468,500.00 | 492,000.00 | 489,627.41 | 308,814 |
| 2026-01-14 | 490,500.00 | 498,500.00 | 475,500.00 | 492,500.00 | 490,125.00 | 270,794 |
| 2026-01-13 | 483,500.00 | 534,000.00 | 483,500.00 | 501,000.00 | 498,584.01 | 1,113,037 |
| 2026-01-12 | 475,500.00 | 481,500.00 | 448,000.00 | 460,000.00 | 457,781.73 | 471,774 |
| 2026-01-09 | 422,000.00 | 475,500.00 | 399,000.00 | 471,500.00 | 469,226.27 | 1,496,947 |
| 2026-01-08 | 416,500.00 | 417,000.00 | 390,500.00 | 395,000.00 | 393,095.18 | 587,132 |
| 2026-01-07 | 319,500.00 | 405,000.00 | 317,500.00 | 394,500.00 | 392,597.59 | 2,617,269 |
| 2026-01-06 | 327,500.00 | 363,000.00 | 310,000.00 | 312,000.00 | 310,495.43 | 1,365,091 |
| 2026-01-05 | 325,000.00 | 326,500.00 | 306,500.00 | 312,000.00 | 310,495.43 | 392,664 |
| 2026-01-02 | 326,500.00 | 344,000.00 | 319,000.00 | 331,500.00 | 329,901.40 | 454,465 |
| 2025-12-30 | 317,500.00 | 337,000.00 | 302,000.00 | 332,000.00 | 330,398.98 | 640,032 |
| 2025-12-29 | 288,000.00 | 319,000.00 | 285,000.00 | 312,000.00 | 310,495.43 | 578,225 |
| 2025-12-26 | 299,500.00 | 300,000.00 | 284,000.00 | 290,000.00 | 288,601.52 | 225,841 |
| 2025-12-24 | 296,500.00 | 304,000.00 | 285,000.00 | 287,500.00 | 286,113.58 | 296,982 |
| 2025-12-23 | 308,500.00 | 314,000.00 | 293,000.00 | 294,500.00 | 293,079.82 | 274,214 |
| 2025-12-22 | 298,000.00 | 321,500.00 | 290,000.00 | 307,000.00 | 305,519.54 | 667,938 |
| 2025-12-19 | 264,000.00 | 319,000.00 | 257,000.00 | 305,000.00 | 303,529.19 | 1,221,039 |
| 2025-12-18 | 262,500.00 | 268,500.00 | 256,000.00 | 257,500.00 | 256,258.25 | 249,345 |
| 2025-12-17 | 290,000.00 | 294,500.00 | 266,500.00 | 272,500.00 | 271,185.91 | 365,064 |
| 2025-12-16 | 303,500.00 | 309,000.00 | 277,500.00 | 282,000.00 | 280,640.10 | 384,512 |
| 2025-12-15 | 282,500.00 | 296,500.00 | 281,000.00 | 292,500.00 | 291,089.47 | 201,889 |
| 2025-12-12 | 301,500.00 | 303,500.00 | 291,000.00 | 294,000.00 | 292,582.23 | 244,361 |
| 2025-12-11 | 296,000.00 | 306,000.00 | 290,500.00 | 299,000.00 | 297,558.12 | 497,765 |
| 2025-12-10 | 299,000.00 | 303,500.00 | 292,000.00 | 294,500.00 | 293,079.82 | 229,149 |
| 2025-12-09 | 292,000.00 | 303,500.00 | 283,500.00 | 301,500.00 | 300,046.07 | 321,776 |
| 2025-12-08 | 298,000.00 | 307,000.00 | 282,000.00 | 302,000.00 | 300,543.65 | 586,809 |
| 2025-12-05 | 286,000.00 | 293,000.00 | 276,500.00 | 283,500.00 | 282,132.87 | 554,055 |
| 2025-12-04 | 248,500.00 | 289,000.00 | 245,000.00 | 283,000.00 | 281,635.28 | 1,443,665 |
| 2025-12-03 | 227,500.00 | 228,500.00 | 221,500.00 | 222,500.00 | 221,427.03 | 201,906 |
| 2025-12-02 | 208,000.00 | 234,500.00 | 205,500.00 | 233,500.00 | 232,373.98 | 760,336 |
| 2025-12-01 | 202,500.00 | 203,000.00 | 196,300.00 | 196,800.00 | 195,850.96 | 119,177 |
| 2025-11-28 | 191,900.00 | 203,500.00 | 191,800.00 | 202,000.00 | 201,025.89 | 256,497 |
| 2025-11-27 | 187,600.00 | 191,200.00 | 186,900.00 | 188,100.00 | 187,192.92 | 72,152 |
| 2025-11-26 | 183,700.00 | 186,000.00 | 183,000.00 | 186,000.00 | 185,103.05 | 54,405 |
| 2025-11-25 | 186,700.00 | 188,000.00 | 182,800.00 | 183,900.00 | 183,013.17 | 55,375 |
| 2025-11-24 | 188,200.00 | 188,300.00 | 180,700.00 | 184,100.00 | 183,212.21 | 95,246 |
| 2025-11-21 | 182,900.00 | 189,500.00 | 181,700.00 | 186,100.00 | 185,202.56 | 71,076 |
| 2025-11-20 | 190,200.00 | 194,600.00 | 188,200.00 | 191,800.00 | 190,875.08 | 128,353 |
| 2025-11-19 | 188,600.00 | 190,800.00 | 183,600.00 | 186,500.00 | 185,600.63 | 146,782 |
| 2025-11-18 | 185,800.00 | 187,900.00 | 181,100.00 | 181,200.00 | 180,326.19 | 78,494 |
| 2025-11-17 | 200,500.00 | 200,500.00 | 187,100.00 | 189,000.00 | 188,088.58 | 236,659 |
| 2025-11-14 | 184,300.00 | 187,900.00 | 181,000.00 | 181,000.00 | 180,127.16 | 89,700 |
| 2025-11-13 | 192,200.00 | 192,300.00 | 184,800.00 | 190,600.00 | 189,680.86 | 91,512 |
| 2025-11-12 | 189,700.00 | 193,700.00 | 186,500.00 | 191,900.00 | 190,974.59 | 88,916 |
| 2025-11-11 | 191,500.00 | 195,400.00 | 185,100.00 | 187,100.00 | 186,197.74 | 120,862 |
| 2025-11-10 | 189,200.00 | 191,900.00 | 186,100.00 | 188,700.00 | 187,790.03 | 121,188 |
| 2025-11-07 | 184,100.00 | 193,000.00 | 184,000.00 | 188,800.00 | 187,889.54 | 149,294 |
| 2025-11-06 | 210,500.00 | 211,500.00 | 189,800.00 | 193,400.00 | 192,467.36 | 304,343 |
| 2025-11-05 | 216,500.00 | 219,500.00 | 203,500.00 | 207,500.00 | 206,499.37 | 279,468 |
| 2025-11-04 | 219,000.00 | 235,000.00 | 216,000.00 | 226,000.00 | 224,910.15 | 412,803 |
| 2025-11-03 | 230,000.00 | 238,000.00 | 214,000.00 | 225,000.00 | 223,914.97 | 687,913 |
| 2025-10-31 | 170,600.00 | 209,000.00 | 170,600.00 | 203,500.00 | 202,518.65 | 1,417,312 |
| 2025-10-30 | 171,300.00 | 171,300.00 | 160,100.00 | 161,400.00 | 160,621.68 | 149,162 |
| 2025-10-29 | 158,100.00 | 164,800.00 | 157,800.00 | 161,700.00 | 160,920.23 | 139,925 |
| 2025-10-28 | 158,000.00 | 158,100.00 | 155,000.00 | 156,200.00 | 155,446.75 | 66,532 |
| 2025-10-27 | 158,600.00 | 159,000.00 | 156,700.00 | 157,700.00 | 156,939.52 | 51,698 |
| 2025-10-24 | 157,100.00 | 157,400.00 | 155,100.00 | 156,700.00 | 155,944.34 | 56,540 |
| 2025-10-23 | 156,500.00 | 157,400.00 | 155,200.00 | 156,000.00 | 155,247.72 | 42,815 |
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.