Hyundai Autoever Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 141,000.00 | 144,600.00 | 139,800.00 | 142,300.00 | 139,691.03 | 57,386 |
| 2024-10-24 | 140,500.00 | 141,000.00 | 139,100.00 | 139,700.00 | 137,138.70 | 32,723 |
| 2024-10-23 | 136,100.00 | 140,600.00 | 134,500.00 | 140,600.00 | 138,022.20 | 57,191 |
| 2024-10-22 | 139,000.00 | 139,600.00 | 135,100.00 | 135,400.00 | 132,917.54 | 73,093 |
| 2024-10-21 | 139,900.00 | 140,600.00 | 138,000.00 | 138,700.00 | 136,157.04 | 55,896 |
| 2024-10-18 | 142,800.00 | 143,900.00 | 139,600.00 | 139,800.00 | 137,236.87 | 77,547 |
| 2024-10-17 | 145,500.00 | 145,800.00 | 142,500.00 | 142,800.00 | 140,181.86 | 75,375 |
| 2024-10-16 | 142,500.00 | 147,700.00 | 141,900.00 | 146,300.00 | 143,617.69 | 90,659 |
| 2024-10-15 | 143,100.00 | 144,700.00 | 142,700.00 | 143,000.00 | 140,378.20 | 78,068 |
| 2024-10-14 | 149,000.00 | 149,800.00 | 142,900.00 | 143,100.00 | 140,476.36 | 200,940 |
| 2024-10-11 | 154,100.00 | 154,800.00 | 150,000.00 | 150,300.00 | 147,544.36 | 94,155 |
| 2024-10-10 | 155,000.00 | 156,100.00 | 153,800.00 | 154,000.00 | 151,176.52 | 48,710 |
| 2024-10-08 | 157,200.00 | 157,300.00 | 154,100.00 | 154,100.00 | 151,274.69 | 71,628 |
| 2024-10-07 | 160,400.00 | 161,200.00 | 158,200.00 | 158,900.00 | 155,986.68 | 41,516 |
| 2024-10-04 | 155,000.00 | 158,600.00 | 153,400.00 | 158,500.00 | 155,594.02 | 38,325 |
| 2024-10-02 | 155,500.00 | 156,600.00 | 153,700.00 | 155,200.00 | 152,354.52 | 42,449 |
| 2024-09-30 | 160,400.00 | 160,400.00 | 156,000.00 | 156,300.00 | 153,434.35 | 60,898 |
| 2024-09-27 | 162,400.00 | 162,400.00 | 159,400.00 | 159,700.00 | 156,772.02 | 45,187 |
| 2024-09-26 | 160,700.00 | 161,900.00 | 159,000.00 | 161,900.00 | 158,931.68 | 78,511 |
| 2024-09-25 | 163,000.00 | 163,100.00 | 158,500.00 | 159,000.00 | 156,084.85 | 76,610 |
| 2024-09-24 | 167,700.00 | 168,000.00 | 160,700.00 | 162,900.00 | 159,913.35 | 109,646 |
| 2024-09-23 | 167,000.00 | 167,100.00 | 162,700.00 | 165,800.00 | 162,760.18 | 56,723 |
| 2024-09-20 | 166,000.00 | 168,800.00 | 163,700.00 | 165,300.00 | 162,269.34 | 106,855 |
| 2024-09-19 | 163,400.00 | 165,800.00 | 161,000.00 | 165,400.00 | 162,367.51 | 87,327 |
| 2024-09-13 | 159,000.00 | 164,400.00 | 159,000.00 | 160,300.00 | 157,361.01 | 127,017 |
| 2024-09-12 | 157,100.00 | 158,500.00 | 155,700.00 | 157,100.00 | 154,219.68 | 24,041 |
| 2024-09-11 | 153,000.00 | 160,000.00 | 152,800.00 | 155,600.00 | 152,747.19 | 79,835 |
| 2024-09-10 | 157,700.00 | 158,000.00 | 151,500.00 | 151,700.00 | 148,918.69 | 32,934 |
| 2024-09-09 | 150,000.00 | 157,000.00 | 148,500.00 | 155,700.00 | 152,845.35 | 56,218 |
| 2024-09-06 | 157,100.00 | 161,400.00 | 152,400.00 | 153,000.00 | 150,194.85 | 155,332 |
| 2024-09-05 | 153,800.00 | 156,400.00 | 151,900.00 | 155,200.00 | 152,354.52 | 60,574 |
| 2024-09-04 | 150,000.00 | 153,400.00 | 148,000.00 | 152,100.00 | 149,311.36 | 53,853 |
| 2024-09-03 | 163,300.00 | 163,300.00 | 155,000.00 | 155,000.00 | 152,158.19 | 107,803 |
| 2024-09-02 | 162,000.00 | 163,100.00 | 159,300.00 | 163,100.00 | 160,109.68 | 55,223 |
| 2024-08-30 | 164,800.00 | 166,100.00 | 159,900.00 | 161,300.00 | 158,342.68 | 70,732 |
| 2024-08-29 | 165,700.00 | 168,700.00 | 161,400.00 | 163,200.00 | 160,207.85 | 182,949 |
| 2024-08-28 | 156,400.00 | 164,500.00 | 155,000.00 | 163,200.00 | 160,207.85 | 104,544 |
| 2024-08-27 | 154,300.00 | 156,400.00 | 151,000.00 | 155,300.00 | 152,452.69 | 50,354 |
| 2024-08-26 | 158,000.00 | 158,800.00 | 154,400.00 | 154,700.00 | 151,863.69 | 41,800 |
| 2024-08-23 | 154,800.00 | 157,600.00 | 154,000.00 | 157,500.00 | 154,612.35 | 36,654 |
| 2024-08-22 | 162,000.00 | 162,600.00 | 155,500.00 | 155,800.00 | 152,943.52 | 67,384 |
| 2024-08-21 | 160,400.00 | 162,400.00 | 159,300.00 | 161,100.00 | 158,146.35 | 41,120 |
| 2024-08-20 | 159,100.00 | 161,500.00 | 157,500.00 | 161,400.00 | 158,440.85 | 49,988 |
| 2024-08-19 | 160,400.00 | 161,800.00 | 157,800.00 | 158,900.00 | 155,986.68 | 59,404 |
| 2024-08-16 | 154,500.00 | 160,600.00 | 153,300.00 | 160,400.00 | 157,459.18 | 106,267 |
| 2024-08-14 | 152,300.00 | 152,800.00 | 150,300.00 | 150,900.00 | 148,133.36 | 41,528 |
| 2024-08-13 | 153,500.00 | 155,100.00 | 150,000.00 | 150,500.00 | 147,740.69 | 41,651 |
| 2024-08-12 | 156,500.00 | 157,400.00 | 153,400.00 | 153,500.00 | 150,685.69 | 43,573 |
| 2024-08-09 | 158,000.00 | 158,100.00 | 153,900.00 | 155,600.00 | 152,747.19 | 41,605 |
| 2024-08-08 | 152,000.00 | 155,200.00 | 150,000.00 | 154,500.00 | 151,667.35 | 48,931 |
| 2024-08-07 | 148,300.00 | 157,000.00 | 148,300.00 | 155,600.00 | 152,747.19 | 67,864 |
| 2024-08-06 | 146,200.00 | 153,200.00 | 146,100.00 | 151,000.00 | 148,231.52 | 96,300 |
| 2024-08-05 | 151,100.00 | 154,000.00 | 139,700.00 | 144,500.00 | 141,850.70 | 178,185 |
| 2024-08-02 | 162,000.00 | 162,400.00 | 157,700.00 | 157,800.00 | 154,906.85 | 105,892 |
| 2024-08-01 | 165,000.00 | 169,900.00 | 165,000.00 | 166,800.00 | 163,741.84 | 59,827 |
| 2024-07-31 | 166,000.00 | 166,500.00 | 160,200.00 | 164,300.00 | 161,287.68 | 60,712 |
| 2024-07-30 | 169,000.00 | 172,400.00 | 165,500.00 | 165,800.00 | 162,760.18 | 86,270 |
| 2024-07-29 | 166,700.00 | 172,000.00 | 164,000.00 | 170,200.00 | 167,079.51 | 179,185 |
| 2024-07-26 | 154,000.00 | 167,300.00 | 148,000.00 | 166,500.00 | 163,447.34 | 306,342 |
| 2024-07-25 | 156,000.00 | 156,700.00 | 153,900.00 | 154,300.00 | 151,471.02 | 82,822 |
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.