Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 162,200.00 | 162,900.00 | 157,700.00 | 158,900.00 | 158,133.73 | 70,775 |
| 2025-07-21 | 162,300.00 | 164,200.00 | 162,200.00 | 162,700.00 | 161,915.41 | 31,796 |
| 2025-07-18 | 165,000.00 | 167,300.00 | 162,700.00 | 163,800.00 | 163,010.10 | 41,064 |
| 2025-07-17 | 164,300.00 | 165,000.00 | 162,500.00 | 164,100.00 | 163,308.65 | 32,919 |
| 2025-07-16 | 165,600.00 | 166,100.00 | 163,000.00 | 163,700.00 | 162,910.58 | 43,595 |
| 2025-07-15 | 165,300.00 | 167,000.00 | 161,200.00 | 165,400.00 | 164,602.39 | 60,073 |
| 2025-07-14 | 168,300.00 | 168,300.00 | 164,100.00 | 166,100.00 | 165,299.01 | 80,565 |
| 2025-07-11 | 169,000.00 | 171,900.00 | 167,300.00 | 168,400.00 | 167,587.92 | 43,615 |
| 2025-07-10 | 169,000.00 | 170,200.00 | 166,800.00 | 168,300.00 | 167,488.40 | 41,626 |
| 2025-07-09 | 169,400.00 | 169,400.00 | 166,400.00 | 168,400.00 | 167,587.92 | 53,053 |
| 2025-07-08 | 165,600.00 | 170,100.00 | 165,000.00 | 168,800.00 | 167,985.99 | 58,468 |
| 2025-07-07 | 165,300.00 | 168,300.00 | 165,000.00 | 167,500.00 | 166,692.26 | 37,208 |
| 2025-07-04 | 169,300.00 | 174,300.00 | 166,200.00 | 166,200.00 | 165,398.53 | 62,976 |
| 2025-07-03 | 170,900.00 | 172,900.00 | 167,700.00 | 169,300.00 | 168,483.58 | 73,648 |
| 2025-07-02 | 171,200.00 | 173,100.00 | 167,600.00 | 170,800.00 | 169,976.35 | 78,785 |
| 2025-07-01 | 172,100.00 | 174,600.00 | 167,800.00 | 169,400.00 | 168,583.10 | 108,022 |
| 2025-06-30 | 187,100.00 | 188,200.00 | 170,000.00 | 170,600.00 | 169,777.31 | 275,390 |
| 2025-06-27 | 191,000.00 | 191,800.00 | 184,500.00 | 190,500.00 | 189,581.35 | 117,445 |
| 2025-06-26 | 181,900.00 | 189,700.00 | 175,600.00 | 186,200.00 | 185,302.08 | 180,212 |
| 2025-06-25 | 179,500.00 | 184,300.00 | 172,100.00 | 178,100.00 | 177,241.14 | 214,812 |
| 2025-06-24 | 171,000.00 | 185,000.00 | 161,800.00 | 183,700.00 | 182,814.14 | 491,623 |
| 2025-06-23 | 163,200.00 | 165,300.00 | 162,000.00 | 164,100.00 | 163,308.65 | 61,363 |
| 2025-06-20 | 164,500.00 | 169,200.00 | 161,800.00 | 168,700.00 | 167,886.47 | 106,304 |
| 2025-06-19 | 162,000.00 | 168,400.00 | 159,500.00 | 164,700.00 | 163,905.76 | 216,628 |
| 2025-06-18 | 145,300.00 | 161,500.00 | 144,600.00 | 161,000.00 | 160,223.60 | 239,584 |
| 2025-06-17 | 151,000.00 | 151,200.00 | 145,200.00 | 147,200.00 | 146,490.15 | 39,349 |
| 2025-06-16 | 140,900.00 | 152,200.00 | 140,700.00 | 148,500.00 | 147,783.88 | 69,727 |
| 2025-06-13 | 146,000.00 | 147,500.00 | 141,600.00 | 143,000.00 | 142,310.41 | 55,900 |
| 2025-06-12 | 148,800.00 | 150,000.00 | 147,300.00 | 147,400.00 | 146,689.19 | 39,596 |
| 2025-06-11 | 148,100.00 | 150,400.00 | 147,600.00 | 148,700.00 | 147,982.92 | 69,352 |
| 2025-06-10 | 149,500.00 | 149,600.00 | 145,700.00 | 147,300.00 | 146,589.67 | 56,991 |
| 2025-06-09 | 140,000.00 | 148,800.00 | 139,400.00 | 147,100.00 | 146,390.63 | 105,284 |
| 2025-06-05 | 140,400.00 | 142,200.00 | 138,000.00 | 139,800.00 | 139,125.84 | 66,510 |
| 2025-06-04 | 139,000.00 | 142,700.00 | 138,300.00 | 141,500.00 | 140,817.64 | 33,133 |
| 2025-06-02 | 141,400.00 | 141,800.00 | 137,800.00 | 139,000.00 | 138,329.70 | 34,531 |
| 2025-05-30 | 143,000.00 | 143,400.00 | 139,200.00 | 143,400.00 | 142,708.48 | 201,368 |
| 2025-05-29 | 142,700.00 | 144,500.00 | 141,700.00 | 144,000.00 | 143,305.58 | 40,346 |
| 2025-05-28 | 145,000.00 | 145,500.00 | 141,600.00 | 141,900.00 | 141,215.71 | 53,196 |
| 2025-05-27 | 142,000.00 | 145,000.00 | 140,300.00 | 144,300.00 | 143,604.14 | 75,054 |
| 2025-05-26 | 141,800.00 | 144,500.00 | 140,100.00 | 141,400.00 | 140,718.12 | 53,850 |
| 2025-05-23 | 138,400.00 | 143,500.00 | 138,400.00 | 141,800.00 | 141,116.19 | 92,859 |
| 2025-05-22 | 131,700.00 | 140,500.00 | 131,700.00 | 139,200.00 | 138,528.73 | 89,509 |
| 2025-05-21 | 131,900.00 | 136,200.00 | 131,800.00 | 133,000.00 | 132,358.63 | 32,097 |
| 2025-05-20 | 134,200.00 | 135,600.00 | 131,200.00 | 131,700.00 | 131,064.90 | 32,132 |
| 2025-05-19 | 133,600.00 | 135,200.00 | 133,000.00 | 134,200.00 | 133,552.84 | 36,187 |
| 2025-05-16 | 135,300.00 | 137,400.00 | 135,200.00 | 135,200.00 | 134,548.02 | 28,599 |
| 2025-05-15 | 136,500.00 | 137,800.00 | 135,700.00 | 136,400.00 | 135,742.23 | 40,395 |
| 2025-05-14 | 135,600.00 | 138,100.00 | 135,000.00 | 137,900.00 | 137,235.00 | 80,359 |
| 2025-05-13 | 132,700.00 | 135,300.00 | 132,000.00 | 134,000.00 | 133,353.81 | 58,184 |
| 2025-05-12 | 130,300.00 | 133,600.00 | 129,800.00 | 132,700.00 | 132,060.08 | 54,022 |
| 2025-05-09 | 129,000.00 | 130,900.00 | 127,700.00 | 130,300.00 | 129,671.65 | 45,359 |
| 2025-05-08 | 127,000.00 | 130,200.00 | 127,000.00 | 129,000.00 | 128,377.92 | 47,143 |
| 2025-05-07 | 125,500.00 | 127,500.00 | 123,800.00 | 126,800.00 | 126,188.53 | 33,779 |
| 2025-05-02 | 123,400.00 | 126,800.00 | 123,400.00 | 125,400.00 | 124,795.28 | 45,772 |
| 2025-04-30 | 123,300.00 | 124,500.00 | 120,600.00 | 123,200.00 | 122,605.89 | 57,287 |
| 2025-04-29 | 117,800.00 | 123,400.00 | 114,300.00 | 122,300.00 | 121,710.23 | 129,302 |
| 2025-04-28 | 120,300.00 | 121,100.00 | 117,000.00 | 117,800.00 | 117,231.93 | 42,980 |
| 2025-04-25 | 118,500.00 | 119,100.00 | 117,800.00 | 118,700.00 | 118,127.59 | 21,340 |
| 2025-04-24 | 120,500.00 | 120,600.00 | 116,900.00 | 117,900.00 | 117,331.45 | 36,084 |
| 2025-04-23 | 119,000.00 | 119,800.00 | 117,500.00 | 119,800.00 | 119,222.28 | 27,583 |
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.