Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 159,100.00 | 159,100.00 | 155,500.00 | 157,500.00 | 156,740.48 | 40,606 |
| 2025-10-21 | 158,900.00 | 160,800.00 | 156,100.00 | 156,800.00 | 156,043.86 | 74,852 |
| 2025-10-20 | 156,200.00 | 157,500.00 | 152,800.00 | 156,200.00 | 155,446.75 | 44,668 |
| 2025-10-17 | 155,400.00 | 156,200.00 | 153,300.00 | 154,000.00 | 153,257.36 | 52,709 |
| 2025-10-16 | 158,900.00 | 160,600.00 | 154,200.00 | 156,500.00 | 155,745.30 | 129,029 |
| 2025-10-15 | 150,100.00 | 151,700.00 | 149,600.00 | 150,400.00 | 149,674.72 | 45,541 |
| 2025-10-14 | 150,000.00 | 152,400.00 | 148,200.00 | 149,500.00 | 148,779.06 | 39,235 |
| 2025-10-13 | 148,900.00 | 150,200.00 | 147,600.00 | 149,300.00 | 148,580.03 | 57,042 |
| 2025-10-10 | 152,300.00 | 153,700.00 | 150,800.00 | 152,000.00 | 151,267.01 | 59,138 |
| 2025-10-02 | 153,600.00 | 153,800.00 | 151,500.00 | 153,300.00 | 152,560.74 | 45,662 |
| 2025-10-01 | 153,700.00 | 154,600.00 | 150,700.00 | 151,700.00 | 150,968.45 | 52,657 |
| 2025-09-30 | 153,000.00 | 155,400.00 | 152,400.00 | 152,700.00 | 151,963.63 | 30,290 |
| 2025-09-29 | 152,200.00 | 154,000.00 | 149,800.00 | 152,700.00 | 151,963.63 | 68,295 |
| 2025-09-26 | 156,800.00 | 157,000.00 | 150,600.00 | 151,700.00 | 150,968.45 | 62,226 |
| 2025-09-25 | 160,500.00 | 161,200.00 | 155,600.00 | 156,600.00 | 155,844.82 | 117,963 |
| 2025-09-24 | 166,000.00 | 166,700.00 | 160,300.00 | 161,100.00 | 160,323.12 | 103,647 |
| 2025-09-23 | 166,400.00 | 168,700.00 | 165,000.00 | 165,200.00 | 164,403.35 | 36,998 |
| 2025-09-22 | 166,600.00 | 167,200.00 | 163,400.00 | 164,500.00 | 163,706.73 | 59,944 |
| 2025-09-19 | 172,000.00 | 172,200.00 | 166,100.00 | 168,000.00 | 167,189.85 | 86,430 |
| 2025-09-18 | 171,400.00 | 172,700.00 | 169,800.00 | 172,100.00 | 171,270.08 | 35,618 |
| 2025-09-17 | 170,700.00 | 173,300.00 | 169,600.00 | 170,700.00 | 169,876.83 | 24,995 |
| 2025-09-16 | 174,000.00 | 174,200.00 | 171,000.00 | 172,300.00 | 171,469.11 | 34,562 |
| 2025-09-15 | 174,500.00 | 179,000.00 | 172,600.00 | 173,600.00 | 172,762.84 | 81,422 |
| 2025-09-12 | 170,000.00 | 174,300.00 | 168,700.00 | 173,500.00 | 172,663.32 | 65,300 |
| 2025-09-11 | 172,500.00 | 172,500.00 | 167,300.00 | 170,000.00 | 169,180.20 | 51,798 |
| 2025-09-10 | 171,500.00 | 173,200.00 | 169,700.00 | 171,200.00 | 170,374.42 | 41,857 |
| 2025-09-09 | 172,300.00 | 172,400.00 | 168,700.00 | 170,400.00 | 169,578.27 | 54,441 |
| 2025-09-08 | 165,800.00 | 170,300.00 | 165,000.00 | 169,100.00 | 168,284.54 | 63,076 |
| 2025-09-05 | 166,400.00 | 166,700.00 | 163,000.00 | 166,200.00 | 165,398.53 | 41,327 |
| 2025-09-04 | 167,300.00 | 167,300.00 | 164,900.00 | 166,400.00 | 165,597.56 | 45,332 |
| 2025-09-03 | 168,200.00 | 170,000.00 | 165,500.00 | 167,400.00 | 166,592.74 | 57,028 |
| 2025-09-02 | 172,700.00 | 174,000.00 | 165,000.00 | 166,700.00 | 165,896.12 | 71,271 |
| 2025-09-01 | 174,300.00 | 174,600.00 | 169,200.00 | 170,300.00 | 169,478.76 | 96,811 |
| 2025-08-29 | 168,100.00 | 176,000.00 | 167,000.00 | 175,600.00 | 174,753.20 | 178,800 |
| 2025-08-28 | 167,700.00 | 170,500.00 | 165,000.00 | 165,500.00 | 164,701.90 | 107,146 |
| 2025-08-27 | 166,000.00 | 171,200.00 | 163,100.00 | 163,600.00 | 162,811.07 | 148,756 |
| 2025-08-26 | 160,900.00 | 163,800.00 | 160,200.00 | 162,500.00 | 161,716.37 | 53,626 |
| 2025-08-25 | 153,000.00 | 163,500.00 | 152,900.00 | 162,000.00 | 161,218.78 | 137,865 |
| 2025-08-22 | 151,200.00 | 153,500.00 | 150,700.00 | 151,300.00 | 150,570.38 | 18,984 |
| 2025-08-21 | 151,300.00 | 153,300.00 | 150,200.00 | 150,200.00 | 149,475.69 | 20,501 |
| 2025-08-20 | 150,500.00 | 151,900.00 | 149,000.00 | 151,000.00 | 150,271.83 | 30,552 |
| 2025-08-19 | 150,500.00 | 153,500.00 | 148,900.00 | 152,900.00 | 152,162.67 | 34,249 |
| 2025-08-18 | 152,400.00 | 152,400.00 | 149,300.00 | 150,500.00 | 149,774.24 | 40,656 |
| 2025-08-14 | 151,800.00 | 154,600.00 | 151,800.00 | 152,400.00 | 151,665.08 | 27,721 |
| 2025-08-13 | 151,800.00 | 153,600.00 | 150,900.00 | 151,800.00 | 151,067.97 | 33,551 |
| 2025-08-12 | 153,800.00 | 155,900.00 | 150,200.00 | 151,200.00 | 150,470.86 | 40,229 |
| 2025-08-11 | 154,000.00 | 154,000.00 | 151,700.00 | 152,400.00 | 151,665.08 | 28,069 |
| 2025-08-08 | 153,000.00 | 156,500.00 | 152,000.00 | 153,200.00 | 152,461.22 | 46,874 |
| 2025-08-07 | 151,000.00 | 151,300.00 | 149,000.00 | 150,500.00 | 149,774.24 | 36,526 |
| 2025-08-06 | 150,300.00 | 150,700.00 | 148,300.00 | 149,600.00 | 148,878.58 | 29,109 |
| 2025-08-05 | 149,000.00 | 150,800.00 | 148,400.00 | 149,600.00 | 148,878.58 | 44,430 |
| 2025-08-04 | 146,300.00 | 149,200.00 | 146,100.00 | 148,600.00 | 147,883.40 | 39,267 |
| 2025-08-01 | 151,300.00 | 153,700.00 | 148,000.00 | 148,700.00 | 147,982.92 | 47,040 |
| 2025-07-31 | 159,000.00 | 159,400.00 | 151,500.00 | 154,100.00 | 153,356.88 | 72,116 |
| 2025-07-30 | 156,000.00 | 157,900.00 | 154,900.00 | 156,300.00 | 155,546.27 | 58,817 |
| 2025-07-29 | 161,000.00 | 161,000.00 | 152,600.00 | 155,200.00 | 154,451.57 | 84,305 |
| 2025-07-28 | 158,600.00 | 164,200.00 | 155,200.00 | 162,000.00 | 161,218.78 | 111,864 |
| 2025-07-25 | 156,400.00 | 158,600.00 | 155,200.00 | 157,100.00 | 156,342.41 | 43,918 |
| 2025-07-24 | 159,300.00 | 160,600.00 | 154,500.00 | 156,000.00 | 155,247.72 | 89,333 |
| 2025-07-23 | 160,800.00 | 162,500.00 | 158,000.00 | 159,200.00 | 158,432.28 | 74,957 |
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.