Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 117,300.00 | 118,900.00 | 117,300.00 | 117,800.00 | 117,231.93 | 11,627 |
| 2025-04-21 | 120,000.00 | 120,700.00 | 118,200.00 | 119,000.00 | 118,426.14 | 13,569 |
| 2025-04-18 | 118,600.00 | 120,000.00 | 117,800.00 | 120,000.00 | 119,421.32 | 29,064 |
| 2025-04-17 | 119,200.00 | 120,600.00 | 117,300.00 | 118,300.00 | 117,729.52 | 42,676 |
| 2025-04-16 | 119,500.00 | 122,900.00 | 118,100.00 | 120,400.00 | 119,819.39 | 52,675 |
| 2025-04-15 | 121,200.00 | 122,400.00 | 120,100.00 | 120,200.00 | 119,620.36 | 35,757 |
| 2025-04-14 | 119,200.00 | 120,000.00 | 117,600.00 | 118,900.00 | 118,326.62 | 34,784 |
| 2025-04-11 | 115,100.00 | 119,300.00 | 114,200.00 | 118,600.00 | 118,028.07 | 46,768 |
| 2025-04-10 | 116,700.00 | 118,500.00 | 115,200.00 | 118,400.00 | 117,829.04 | 29,939 |
| 2025-04-09 | 107,200.00 | 112,900.00 | 107,000.00 | 112,000.00 | 111,459.90 | 40,438 |
| 2025-04-08 | 112,500.00 | 114,900.00 | 110,100.00 | 110,100.00 | 109,569.06 | 23,268 |
| 2025-04-07 | 115,000.00 | 116,400.00 | 111,200.00 | 111,500.00 | 110,962.31 | 44,460 |
| 2025-04-04 | 116,200.00 | 119,900.00 | 116,200.00 | 119,400.00 | 118,824.21 | 28,019 |
| 2025-04-03 | 114,700.00 | 119,400.00 | 114,500.00 | 118,400.00 | 117,829.04 | 35,965 |
| 2025-04-02 | 120,300.00 | 121,000.00 | 118,400.00 | 118,500.00 | 117,928.55 | 21,955 |
| 2025-04-01 | 120,100.00 | 121,100.00 | 117,800.00 | 120,300.00 | 119,719.87 | 36,100 |
| 2025-03-31 | 125,500.00 | 127,500.00 | 119,000.00 | 119,300.00 | 118,724.70 | 65,753 |
| 2025-03-28 | 131,000.00 | 131,000.00 | 127,700.00 | 128,000.00 | 127,382.74 | 50,955 |
| 2025-03-27 | 133,500.00 | 134,400.00 | 131,000.00 | 131,100.00 | 128,696.38 | 34,512 |
| 2025-03-26 | 135,900.00 | 136,400.00 | 134,900.00 | 135,200.00 | 132,721.21 | 23,154 |
| 2025-03-25 | 139,000.00 | 139,200.00 | 134,500.00 | 135,200.00 | 132,721.21 | 77,262 |
| 2025-03-24 | 132,600.00 | 136,600.00 | 131,600.00 | 134,400.00 | 131,935.87 | 49,389 |
| 2025-03-21 | 131,200.00 | 132,700.00 | 131,200.00 | 131,900.00 | 129,481.71 | 27,324 |
| 2025-03-20 | 133,900.00 | 135,000.00 | 131,200.00 | 131,600.00 | 129,187.21 | 35,795 |
| 2025-03-19 | 132,400.00 | 133,300.00 | 132,300.00 | 133,000.00 | 130,561.54 | 23,774 |
| 2025-03-18 | 134,700.00 | 134,800.00 | 132,100.00 | 132,400.00 | 129,972.54 | 37,761 |
| 2025-03-17 | 137,200.00 | 137,300.00 | 134,100.00 | 134,200.00 | 131,739.54 | 35,664 |
| 2025-03-14 | 136,700.00 | 138,100.00 | 134,900.00 | 136,700.00 | 134,193.70 | 26,470 |
| 2025-03-13 | 136,000.00 | 139,300.00 | 134,600.00 | 136,700.00 | 134,193.70 | 95,390 |
| 2025-03-12 | 129,600.00 | 137,500.00 | 129,600.00 | 134,800.00 | 132,328.54 | 75,336 |
| 2025-03-11 | 128,300.00 | 131,000.00 | 127,300.00 | 129,600.00 | 127,223.88 | 38,972 |
| 2025-03-10 | 133,000.00 | 134,000.00 | 130,100.00 | 130,300.00 | 127,911.04 | 54,851 |
| 2025-03-07 | 131,400.00 | 135,500.00 | 131,400.00 | 133,000.00 | 130,561.54 | 34,965 |
| 2025-03-06 | 133,400.00 | 136,800.00 | 132,100.00 | 133,000.00 | 130,561.54 | 82,683 |
| 2025-03-05 | 131,600.00 | 134,200.00 | 131,300.00 | 132,200.00 | 129,776.21 | 33,978 |
| 2025-03-04 | 129,100.00 | 133,000.00 | 129,000.00 | 131,500.00 | 129,089.04 | 25,718 |
| 2025-02-28 | 133,300.00 | 133,900.00 | 131,500.00 | 131,700.00 | 129,285.38 | 43,065 |
| 2025-02-27 | 134,800.00 | 135,400.00 | 133,800.00 | 134,500.00 | 132,034.04 | 31,400 |
| 2025-02-26 | 136,800.00 | 136,900.00 | 134,200.00 | 134,800.00 | 132,328.54 | 67,826 |
| 2025-02-25 | 138,900.00 | 138,900.00 | 136,900.00 | 136,900.00 | 134,390.04 | 37,168 |
| 2025-02-24 | 137,900.00 | 139,800.00 | 136,600.00 | 139,000.00 | 136,451.53 | 33,992 |
| 2025-02-21 | 138,100.00 | 140,500.00 | 137,400.00 | 138,900.00 | 136,353.37 | 50,687 |
| 2025-02-20 | 140,500.00 | 141,600.00 | 136,800.00 | 137,000.00 | 134,488.20 | 85,273 |
| 2025-02-19 | 140,000.00 | 141,100.00 | 139,300.00 | 140,300.00 | 137,727.70 | 50,589 |
| 2025-02-18 | 138,600.00 | 140,500.00 | 138,300.00 | 140,500.00 | 137,924.03 | 48,578 |
| 2025-02-17 | 140,000.00 | 140,500.00 | 138,400.00 | 138,900.00 | 136,353.37 | 67,416 |
| 2025-02-14 | 142,800.00 | 142,800.00 | 139,200.00 | 140,500.00 | 137,924.03 | 53,070 |
| 2025-02-13 | 142,800.00 | 144,600.00 | 141,400.00 | 141,500.00 | 138,905.70 | 78,694 |
| 2025-02-12 | 146,900.00 | 147,100.00 | 141,600.00 | 141,700.00 | 139,102.03 | 114,805 |
| 2025-02-11 | 150,800.00 | 151,400.00 | 148,000.00 | 148,300.00 | 145,581.03 | 56,722 |
| 2025-02-10 | 147,300.00 | 153,200.00 | 147,200.00 | 150,800.00 | 148,035.19 | 143,731 |
| 2025-02-07 | 147,800.00 | 150,200.00 | 146,100.00 | 147,700.00 | 144,992.03 | 63,882 |
| 2025-02-06 | 149,900.00 | 149,900.00 | 145,800.00 | 147,800.00 | 145,090.19 | 86,075 |
| 2025-02-05 | 142,300.00 | 149,900.00 | 142,300.00 | 149,900.00 | 147,151.69 | 191,494 |
| 2025-02-04 | 145,700.00 | 145,800.00 | 140,400.00 | 141,300.00 | 138,709.37 | 101,216 |
| 2025-02-03 | 140,200.00 | 146,800.00 | 138,000.00 | 144,400.00 | 141,752.53 | 133,052 |
| 2025-01-31 | 138,500.00 | 143,600.00 | 138,200.00 | 143,000.00 | 140,378.20 | 91,432 |
| 2025-01-24 | 137,900.00 | 142,300.00 | 137,000.00 | 138,300.00 | 135,764.37 | 60,123 |
| 2025-01-23 | 139,700.00 | 139,800.00 | 136,900.00 | 137,700.00 | 135,175.37 | 39,484 |
| 2025-01-22 | 138,400.00 | 140,300.00 | 137,200.00 | 139,700.00 | 137,138.70 | 38,668 |
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.