Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 138,400.00 | 140,300.00 | 137,200.00 | 139,700.00 | 137,138.70 | 38,668 |
| 2025-01-21 | 136,400.00 | 139,200.00 | 135,800.00 | 138,600.00 | 136,058.87 | 55,656 |
| 2025-01-20 | 138,500.00 | 138,500.00 | 136,000.00 | 136,400.00 | 133,899.20 | 44,524 |
| 2025-01-17 | 140,700.00 | 140,700.00 | 137,600.00 | 138,000.00 | 135,469.87 | 49,022 |
| 2025-01-16 | 142,400.00 | 143,100.00 | 141,000.00 | 141,500.00 | 138,905.70 | 42,262 |
| 2025-01-15 | 143,000.00 | 144,400.00 | 140,300.00 | 140,300.00 | 137,727.70 | 83,175 |
| 2025-01-14 | 142,000.00 | 143,800.00 | 139,900.00 | 140,400.00 | 137,825.87 | 52,317 |
| 2025-01-13 | 141,300.00 | 143,400.00 | 138,600.00 | 141,100.00 | 138,513.03 | 107,881 |
| 2025-01-10 | 138,300.00 | 146,600.00 | 138,200.00 | 142,000.00 | 139,396.53 | 401,806 |
| 2025-01-09 | 133,300.00 | 135,300.00 | 132,700.00 | 133,500.00 | 131,052.37 | 72,873 |
| 2025-01-08 | 131,700.00 | 134,300.00 | 130,800.00 | 133,300.00 | 130,856.04 | 52,866 |
| 2025-01-07 | 134,600.00 | 135,500.00 | 131,800.00 | 132,400.00 | 129,972.54 | 65,213 |
| 2025-01-06 | 133,800.00 | 134,800.00 | 132,100.00 | 134,500.00 | 132,034.04 | 41,395 |
| 2025-01-03 | 134,000.00 | 134,500.00 | 132,000.00 | 132,300.00 | 129,874.37 | 55,805 |
| 2025-01-02 | 126,700.00 | 135,000.00 | 126,700.00 | 135,000.00 | 132,524.87 | 116,483 |
| 2024-12-30 | 126,500.00 | 127,100.00 | 125,000.00 | 126,100.00 | 123,788.05 | 44,930 |
| 2024-12-27 | 127,400.00 | 128,600.00 | 125,600.00 | 126,600.00 | 124,278.88 | 33,315 |
| 2024-12-26 | 129,600.00 | 130,000.00 | 126,400.00 | 127,500.00 | 125,162.38 | 53,395 |
| 2024-12-24 | 132,400.00 | 132,700.00 | 129,000.00 | 129,000.00 | 126,634.88 | 68,686 |
| 2024-12-23 | 132,100.00 | 133,300.00 | 130,500.00 | 132,300.00 | 129,874.37 | 23,837 |
| 2024-12-20 | 133,100.00 | 134,400.00 | 130,300.00 | 131,500.00 | 129,089.04 | 46,158 |
| 2024-12-19 | 133,600.00 | 136,600.00 | 132,600.00 | 134,400.00 | 131,935.87 | 53,807 |
| 2024-12-18 | 130,500.00 | 137,400.00 | 130,300.00 | 137,100.00 | 134,586.37 | 103,660 |
| 2024-12-17 | 132,600.00 | 133,300.00 | 129,700.00 | 130,500.00 | 128,107.38 | 63,001 |
| 2024-12-16 | 135,500.00 | 137,100.00 | 131,500.00 | 131,900.00 | 129,481.71 | 49,022 |
| 2024-12-13 | 134,000.00 | 134,000.00 | 130,600.00 | 132,600.00 | 130,168.87 | 53,199 |
| 2024-12-12 | 135,300.00 | 136,300.00 | 132,400.00 | 134,200.00 | 131,739.54 | 55,268 |
| 2024-12-11 | 131,000.00 | 133,200.00 | 129,100.00 | 132,900.00 | 130,463.37 | 31,707 |
| 2024-12-10 | 124,900.00 | 131,000.00 | 124,900.00 | 130,600.00 | 128,205.54 | 45,292 |
| 2024-12-09 | 124,100.00 | 128,600.00 | 123,800.00 | 124,500.00 | 122,217.38 | 67,183 |
| 2024-12-06 | 131,200.00 | 132,400.00 | 124,500.00 | 129,200.00 | 126,831.21 | 80,307 |
| 2024-12-05 | 132,800.00 | 132,900.00 | 130,200.00 | 131,200.00 | 128,794.54 | 31,247 |
| 2024-12-04 | 130,200.00 | 133,500.00 | 130,100.00 | 131,800.00 | 129,383.54 | 48,149 |
| 2024-12-03 | 134,000.00 | 134,700.00 | 132,900.00 | 134,200.00 | 131,739.54 | 44,220 |
| 2024-12-02 | 139,400.00 | 141,500.00 | 133,100.00 | 133,100.00 | 130,659.71 | 82,828 |
| 2024-11-29 | 142,300.00 | 143,000.00 | 139,200.00 | 140,000.00 | 137,433.20 | 37,498 |
| 2024-11-28 | 145,700.00 | 145,700.00 | 140,200.00 | 141,400.00 | 138,807.53 | 50,654 |
| 2024-11-27 | 140,700.00 | 146,700.00 | 138,600.00 | 145,700.00 | 143,028.70 | 88,895 |
| 2024-11-26 | 143,500.00 | 143,500.00 | 139,200.00 | 140,400.00 | 137,825.87 | 46,958 |
| 2024-11-25 | 146,500.00 | 146,500.00 | 141,900.00 | 143,200.00 | 140,574.53 | 70,854 |
| 2024-11-22 | 144,400.00 | 145,900.00 | 142,100.00 | 145,800.00 | 143,126.86 | 46,861 |
| 2024-11-21 | 145,800.00 | 145,900.00 | 142,600.00 | 143,500.00 | 140,869.03 | 42,038 |
| 2024-11-20 | 148,500.00 | 148,500.00 | 144,600.00 | 146,000.00 | 143,323.19 | 68,149 |
| 2024-11-19 | 144,000.00 | 149,800.00 | 142,800.00 | 147,900.00 | 145,188.36 | 246,916 |
| 2024-11-18 | 129,300.00 | 142,900.00 | 128,500.00 | 141,100.00 | 138,513.03 | 165,200 |
| 2024-11-15 | 127,600.00 | 129,400.00 | 123,000.00 | 127,800.00 | 125,456.88 | 85,035 |
| 2024-11-14 | 129,300.00 | 133,200.00 | 128,400.00 | 128,400.00 | 126,045.88 | 48,492 |
| 2024-11-13 | 136,200.00 | 136,700.00 | 128,800.00 | 129,000.00 | 126,634.88 | 103,728 |
| 2024-11-12 | 143,200.00 | 145,400.00 | 137,200.00 | 137,800.00 | 135,273.54 | 80,791 |
| 2024-11-11 | 144,200.00 | 144,400.00 | 140,100.00 | 142,300.00 | 139,691.03 | 63,645 |
| 2024-11-08 | 138,700.00 | 144,400.00 | 137,000.00 | 143,500.00 | 140,869.03 | 95,711 |
| 2024-11-07 | 130,800.00 | 141,500.00 | 130,800.00 | 138,700.00 | 136,157.04 | 186,508 |
| 2024-11-06 | 133,500.00 | 133,600.00 | 128,700.00 | 128,700.00 | 126,340.38 | 50,366 |
| 2024-11-05 | 132,500.00 | 133,300.00 | 132,000.00 | 132,600.00 | 130,168.87 | 19,221 |
| 2024-11-04 | 131,100.00 | 133,200.00 | 130,500.00 | 132,500.00 | 130,070.71 | 38,381 |
| 2024-11-01 | 134,100.00 | 134,800.00 | 131,000.00 | 131,100.00 | 128,696.38 | 74,934 |
| 2024-10-31 | 139,000.00 | 139,000.00 | 134,700.00 | 135,100.00 | 132,623.04 | 62,247 |
| 2024-10-30 | 140,600.00 | 141,700.00 | 137,600.00 | 138,000.00 | 135,469.87 | 41,161 |
| 2024-10-29 | 142,000.00 | 142,000.00 | 138,700.00 | 140,100.00 | 137,531.37 | 35,437 |
| 2024-10-28 | 142,400.00 | 142,800.00 | 141,100.00 | 142,000.00 | 139,396.53 | 24,792 |
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.