Skip to main content
Hyundai Autoever Corporation (KRX:307950)
South Korea flag South Korea · Delayed Price · Currency is KRW
383,500
-25,500 (-6.23%)
Mar 9, 2026, 3:30 PM KST

Hyundai Autoever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026400,500.00429,500.00388,500.00409,000.00409,000.001.61%141,039
Mar 5, 2026406,500.00419,500.00393,500.00402,500.00402,500.008.34%178,888
Mar 4, 2026424,000.00430,000.00357,000.00371,500.00371,500.00-16.89%265,657
Mar 3, 2026490,000.00493,500.00441,500.00447,000.00447,000.00-10.78%296,890
Feb 27, 2026495,000.00543,000.00483,000.00501,000.00501,000.00-0.79%784,238
Feb 26, 2026491,500.00513,000.00482,000.00505,000.00505,000.002.02%357,644
Feb 25, 2026442,500.00530,000.00441,000.00495,000.00495,000.0014.45%1,270,989
Feb 24, 2026433,500.00434,500.00425,000.00432,500.00432,500.00-0.57%75,974
Feb 23, 2026440,500.00448,500.00430,500.00435,000.00435,000.000.23%103,346
Feb 20, 2026440,000.00443,000.00431,500.00434,000.00434,000.00-1.03%88,905
Feb 19, 2026439,000.00445,500.00423,000.00438,500.00438,500.000.46%144,634
Feb 13, 2026443,500.00447,500.00435,500.00436,500.00436,500.00-4.28%123,274
Feb 12, 2026442,000.00463,000.00434,000.00456,000.00456,000.002.36%183,908
Feb 11, 2026436,000.00452,500.00423,000.00445,500.00445,500.003.36%175,577
Feb 10, 2026454,000.00465,000.00429,000.00431,000.00431,000.003.36%317,109
Feb 9, 2026407,500.00432,500.00402,000.00417,000.00417,000.006.51%157,244
Feb 6, 2026396,000.00403,500.00382,000.00391,500.00391,500.00-5.89%162,390
Feb 5, 2026437,500.00445,500.00414,000.00416,000.00416,000.00-6.94%173,631
Feb 4, 2026449,000.00460,000.00438,000.00447,000.00447,000.001.13%126,878
Feb 3, 2026438,500.00446,000.00420,000.00442,000.00442,000.002.79%167,544
Feb 2, 2026450,000.00474,000.00426,500.00430,000.00430,000.00-6.83%205,189
Jan 30, 2026472,000.00480,000.00460,500.00461,500.00461,500.00-4.65%204,539
Jan 29, 2026450,500.00495,500.00441,000.00484,000.00484,000.009.75%788,201
Jan 28, 2026453,000.00453,000.00435,500.00441,000.00441,000.00-0.45%161,942
Jan 27, 2026420,000.00447,500.00415,500.00443,000.00443,000.002.19%273,067
Jan 26, 2026439,500.00452,500.00430,000.00433,500.00433,500.00-3.13%230,209
Jan 23, 2026465,500.00477,000.00445,500.00447,500.00447,500.00-3.87%217,148
Jan 22, 2026517,000.00528,000.00465,500.00465,500.00465,500.00-4.02%501,292
Jan 21, 2026447,500.00495,000.00446,000.00485,000.00485,000.003.97%700,873
Jan 20, 2026488,000.00488,500.00451,000.00466,500.00466,500.00-4.50%405,585
Jan 19, 2026479,000.00508,000.00474,500.00488,500.00488,500.002.52%563,006
Jan 16, 2026507,000.00509,000.00465,000.00476,500.00476,500.00-3.15%350,661
Jan 15, 2026484,000.00492,000.00468,500.00492,000.00492,000.00-0.10%308,814
Jan 14, 2026490,500.00498,500.00475,500.00492,500.00492,500.00-1.70%270,794
Jan 13, 2026483,500.00534,000.00483,500.00501,000.00501,000.008.91%1,113,037
Jan 12, 2026475,500.00481,500.00448,000.00460,000.00460,000.00-2.44%471,774
Jan 9, 2026422,000.00475,500.00399,000.00471,500.00471,500.0019.37%1,496,947
Jan 8, 2026416,500.00417,000.00390,500.00395,000.00395,000.000.13%587,132
Jan 7, 2026319,500.00405,000.00317,500.00394,500.00394,500.0026.44%2,617,269
Jan 6, 2026327,500.00363,000.00310,000.00312,000.00312,000.00-1,365,091
Jan 5, 2026325,000.00326,500.00306,500.00312,000.00312,000.00-5.88%392,664
Jan 2, 2026326,500.00344,000.00319,000.00331,500.00331,500.00-0.15%454,465
Dec 30, 2025317,500.00337,000.00302,000.00332,000.00332,000.006.41%640,032
Dec 29, 2025288,000.00319,000.00285,000.00312,000.00312,000.007.59%578,225
Dec 26, 2025299,500.00300,000.00284,000.00290,000.00290,000.000.87%225,841
Dec 24, 2025296,500.00304,000.00285,000.00287,500.00287,500.00-2.38%296,982
Dec 23, 2025308,500.00314,000.00293,000.00294,500.00294,500.00-4.07%274,214
Dec 22, 2025298,000.00321,500.00290,000.00307,000.00307,000.000.66%667,938
Dec 19, 2025264,000.00319,000.00257,000.00305,000.00305,000.0018.45%1,221,039
Dec 18, 2025262,500.00268,500.00256,000.00257,500.00257,500.00-5.50%249,345
Dec 17, 2025290,000.00294,500.00266,500.00272,500.00272,500.00-3.37%365,064
Dec 16, 2025303,500.00309,000.00277,500.00282,000.00282,000.00-3.59%384,512
Dec 15, 2025282,500.00296,500.00281,000.00292,500.00292,500.00-0.51%201,889
Dec 12, 2025301,500.00303,500.00291,000.00294,000.00294,000.00-1.67%244,361
Dec 11, 2025296,000.00306,000.00290,500.00299,000.00299,000.001.53%497,765
Dec 10, 2025299,000.00303,500.00292,000.00294,500.00294,500.00-2.32%229,149
Dec 9, 2025292,000.00303,500.00283,500.00301,500.00301,500.00-0.17%321,776
Dec 8, 2025298,000.00307,000.00282,000.00302,000.00302,000.006.53%586,809
Dec 5, 2025286,000.00293,000.00276,500.00283,500.00283,500.000.18%554,055
Dec 4, 2025248,500.00289,000.00245,000.00283,000.00283,000.0027.19%1,443,665
Dec 3, 2025227,500.00228,500.00221,500.00222,500.00222,500.00-4.71%201,906
Dec 2, 2025208,000.00234,500.00205,500.00233,500.00233,500.0018.65%760,336
Dec 1, 2025202,500.00203,000.00196,300.00196,800.00196,800.00-2.57%119,177
Nov 28, 2025191,900.00203,500.00191,800.00202,000.00202,000.007.39%256,497
Nov 27, 2025187,600.00191,200.00186,900.00188,100.00188,100.001.13%72,152
Nov 26, 2025183,700.00186,000.00183,000.00186,000.00186,000.001.14%54,405
Nov 25, 2025186,700.00188,000.00182,800.00183,900.00183,900.00-0.11%55,375
Nov 24, 2025188,200.00188,300.00180,700.00184,100.00184,100.00-1.07%95,246
Nov 21, 2025182,900.00189,500.00181,700.00186,100.00186,100.00-2.97%71,076
Nov 20, 2025190,200.00194,600.00188,200.00191,800.00191,800.002.84%128,353
Nov 19, 2025188,600.00190,800.00183,600.00186,500.00186,500.002.92%146,782
Nov 18, 2025185,800.00187,900.00181,100.00181,200.00181,200.00-4.13%78,494
Nov 17, 2025200,500.00200,500.00187,100.00189,000.00189,000.004.42%236,659
Nov 14, 2025184,300.00187,900.00181,000.00181,000.00181,000.00-5.04%89,700
Nov 13, 2025192,200.00192,300.00184,800.00190,600.00190,600.00-0.68%91,512
Nov 12, 2025189,700.00193,700.00186,500.00191,900.00191,900.002.57%88,916
Nov 11, 2025191,500.00195,400.00185,100.00187,100.00187,100.00-0.85%120,862
Nov 10, 2025189,200.00191,900.00186,100.00188,700.00188,700.00-0.05%121,188
Nov 7, 2025184,100.00193,000.00184,000.00188,800.00188,800.00-2.38%149,294
Nov 6, 2025210,500.00211,500.00189,800.00193,400.00193,400.00-6.80%304,343
Nov 5, 2025216,500.00219,500.00203,500.00207,500.00207,500.00-8.19%279,468
Nov 4, 2025219,000.00235,000.00216,000.00226,000.00226,000.000.44%412,803
Nov 3, 2025230,000.00238,000.00214,000.00225,000.00225,000.0010.57%687,913
Oct 31, 2025170,600.00209,000.00170,600.00203,500.00203,500.0026.08%1,417,312
Oct 30, 2025171,300.00171,300.00160,100.00161,400.00161,400.00-0.19%149,162
Oct 29, 2025158,100.00164,800.00157,800.00161,700.00161,700.003.52%139,925
Oct 28, 2025158,000.00158,100.00155,000.00156,200.00156,200.00-0.95%66,532
Oct 27, 2025158,600.00159,000.00156,700.00157,700.00157,700.000.64%51,698
Oct 24, 2025157,100.00157,400.00155,100.00156,700.00156,700.000.45%56,540
Oct 23, 2025156,500.00157,400.00155,200.00156,000.00156,000.00-0.95%42,815
Oct 22, 2025159,100.00159,100.00155,500.00157,500.00157,500.000.45%40,606
Oct 21, 2025158,900.00160,800.00156,100.00156,800.00156,800.000.38%74,852
Oct 20, 2025156,200.00157,500.00152,800.00156,200.00156,200.001.43%44,668
Oct 17, 2025155,400.00156,200.00153,300.00154,000.00154,000.00-1.60%52,709
Oct 16, 2025158,900.00160,600.00154,200.00156,500.00156,500.004.06%129,029
Oct 15, 2025150,100.00151,700.00149,600.00150,400.00150,400.000.60%45,541
Oct 14, 2025150,000.00152,400.00148,200.00149,500.00149,500.000.13%39,235
Oct 13, 2025148,900.00150,200.00147,600.00149,300.00149,300.00-1.78%57,042
Oct 10, 2025152,300.00153,700.00150,800.00152,000.00152,000.00-0.85%59,138
Oct 2, 2025153,600.00153,800.00151,500.00153,300.00153,300.001.05%45,662