Hyundai Autoever Corporation (KRX:307950)
South Korea
· Delayed Price · Currency is KRW 473,000
-5,000 (-1.05%)
At close: Apr 29, 2026
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 485,500.00 | 485,500.00 | 468,000.00 | 471,000.00 | - | -1.46% | 79,577 |
| Apr 28, 2026 | 451,500.00 | 498,000.00 | 445,500.00 | 478,000.00 | 478,000.00 | 8.39% | 421,490 |
| Apr 27, 2026 | 438,500.00 | 453,000.00 | 433,000.00 | 441,000.00 | 441,000.00 | 2.68% | 96,705 |
| Apr 24, 2026 | 440,500.00 | 441,500.00 | 423,500.00 | 429,500.00 | 429,500.00 | -2.39% | 103,989 |
| Apr 23, 2026 | 456,000.00 | 460,500.00 | 431,000.00 | 440,000.00 | 440,000.00 | -1.01% | 166,605 |
| Apr 22, 2026 | 438,000.00 | 446,000.00 | 427,500.00 | 444,500.00 | 444,500.00 | 0.45% | 71,505 |
| Apr 21, 2026 | 432,000.00 | 445,000.00 | 425,500.00 | 442,500.00 | 442,500.00 | 4.61% | 93,249 |
| Apr 20, 2026 | 427,000.00 | 433,000.00 | 421,500.00 | 423,000.00 | 423,000.00 | -2.08% | 55,256 |
| Apr 17, 2026 | 442,500.00 | 443,000.00 | 427,500.00 | 432,000.00 | 432,000.00 | -1.14% | 59,113 |
| Apr 16, 2026 | 440,000.00 | 455,500.00 | 432,000.00 | 437,000.00 | 437,000.00 | 5.05% | 217,679 |
| Apr 15, 2026 | 417,500.00 | 422,500.00 | 411,000.00 | 416,000.00 | 416,000.00 | 3.74% | 97,497 |
| Apr 14, 2026 | 401,000.00 | 406,000.00 | 396,000.00 | 401,000.00 | 401,000.00 | 3.35% | 58,985 |
| Apr 13, 2026 | 385,500.00 | 388,000.00 | 379,000.00 | 388,000.00 | 388,000.00 | -0.89% | 68,711 |
| Apr 10, 2026 | 406,500.00 | 406,500.00 | 391,500.00 | 391,500.00 | 391,500.00 | -0.51% | 68,177 |
| Apr 9, 2026 | 421,500.00 | 421,500.00 | 388,000.00 | 393,500.00 | 393,500.00 | -5.29% | 98,168 |
| Apr 8, 2026 | 393,500.00 | 416,000.00 | 387,000.00 | 415,500.00 | 415,500.00 | 12.30% | 101,329 |
| Apr 7, 2026 | 380,000.00 | 383,000.00 | 365,000.00 | 370,000.00 | 370,000.00 | -0.80% | 34,640 |
| Apr 6, 2026 | 380,000.00 | 384,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | -1.97% | 40,334 |
| Apr 3, 2026 | 391,000.00 | 398,500.00 | 375,000.00 | 380,500.00 | 380,500.00 | 0.26% | 40,430 |
| Apr 2, 2026 | 413,500.00 | 416,000.00 | 373,500.00 | 379,500.00 | 379,500.00 | -2.94% | 105,751 |
| Apr 1, 2026 | 381,000.00 | 393,000.00 | 376,000.00 | 391,000.00 | 391,000.00 | 9.07% | 61,221 |
| Mar 31, 2026 | 371,500.00 | 376,000.00 | 357,000.00 | 358,500.00 | 358,500.00 | -4.53% | 55,623 |
| Mar 30, 2026 | 373,000.00 | 379,500.00 | 369,500.00 | 375,500.00 | 375,500.00 | -4.70% | 38,360 |
| Mar 27, 2026 | 376,000.00 | 396,000.00 | 367,000.00 | 394,000.00 | 392,100.00 | 1.68% | 58,858 |
| Mar 26, 2026 | 405,000.00 | 405,500.00 | 385,000.00 | 387,500.00 | 385,631.35 | -4.44% | 60,515 |
| Mar 25, 2026 | 418,500.00 | 424,500.00 | 403,500.00 | 405,500.00 | 403,544.54 | - | 60,366 |
| Mar 24, 2026 | 416,000.00 | 418,000.00 | 393,500.00 | 405,500.00 | 403,544.54 | 2.66% | 50,373 |
| Mar 23, 2026 | 417,500.00 | 418,000.00 | 395,000.00 | 395,000.00 | 393,095.18 | -8.25% | 89,074 |
| Mar 20, 2026 | 437,000.00 | 438,000.00 | 425,500.00 | 430,500.00 | 428,423.98 | 1.06% | 61,029 |
| Mar 19, 2026 | 421,500.00 | 444,000.00 | 420,500.00 | 426,000.00 | 423,945.69 | -1.84% | 91,591 |
| Mar 18, 2026 | 434,000.00 | 440,500.00 | 426,500.00 | 434,000.00 | 431,907.11 | 2.72% | 89,550 |
| Mar 17, 2026 | 446,000.00 | 465,500.00 | 422,500.00 | 422,500.00 | 420,462.56 | 0.60% | 284,029 |
| Mar 16, 2026 | 408,000.00 | 431,000.00 | 407,000.00 | 420,000.00 | 417,974.62 | 1.82% | 84,302 |
| Mar 13, 2026 | 394,000.00 | 429,500.00 | 391,500.00 | 412,500.00 | 410,510.79 | 1.48% | 105,008 |
| Mar 12, 2026 | 405,000.00 | 411,000.00 | 398,500.00 | 406,500.00 | 404,539.72 | -1.81% | 65,238 |
| Mar 11, 2026 | 439,500.00 | 439,500.00 | 402,000.00 | 414,000.00 | 412,003.55 | 3.63% | 135,021 |
| Mar 10, 2026 | 404,000.00 | 407,500.00 | 391,000.00 | 399,500.00 | 397,573.48 | 4.17% | 87,510 |
| Mar 9, 2026 | 372,000.00 | 384,500.00 | 365,500.00 | 383,500.00 | 381,650.63 | -6.23% | 103,050 |
| Mar 6, 2026 | 400,500.00 | 429,500.00 | 388,500.00 | 409,000.00 | 407,027.66 | 1.61% | 141,073 |
| Mar 5, 2026 | 406,500.00 | 419,500.00 | 393,500.00 | 402,500.00 | 400,559.01 | 8.34% | 178,893 |
| Mar 4, 2026 | 424,000.00 | 430,000.00 | 357,000.00 | 371,500.00 | 369,708.50 | -16.89% | 265,659 |
| Mar 3, 2026 | 490,000.00 | 493,500.00 | 441,500.00 | 447,000.00 | 444,844.42 | -10.78% | 296,900 |
| Feb 27, 2026 | 495,000.00 | 543,000.00 | 483,000.00 | 501,000.00 | 498,584.01 | -0.79% | 791,146 |
| Feb 26, 2026 | 491,500.00 | 513,000.00 | 482,000.00 | 505,000.00 | 502,564.72 | 2.02% | 357,644 |
| Feb 25, 2026 | 442,500.00 | 530,000.00 | 441,000.00 | 495,000.00 | 492,612.94 | 14.45% | 1,270,989 |
| Feb 24, 2026 | 433,500.00 | 434,500.00 | 425,000.00 | 432,500.00 | 430,414.34 | -0.57% | 75,974 |
| Feb 23, 2026 | 440,500.00 | 448,500.00 | 430,500.00 | 435,000.00 | 432,902.28 | 0.23% | 103,346 |
| Feb 20, 2026 | 440,000.00 | 443,000.00 | 431,500.00 | 434,000.00 | 431,907.11 | -1.03% | 88,905 |
| Feb 19, 2026 | 439,000.00 | 445,500.00 | 423,000.00 | 438,500.00 | 436,385.41 | 0.46% | 144,639 |
| Feb 13, 2026 | 443,500.00 | 447,500.00 | 435,500.00 | 436,500.00 | 434,395.05 | -4.28% | 123,274 |
| Feb 12, 2026 | 442,000.00 | 463,000.00 | 434,000.00 | 456,000.00 | 453,801.02 | 2.36% | 183,909 |
| Feb 11, 2026 | 436,000.00 | 452,500.00 | 423,000.00 | 445,500.00 | 443,351.65 | 3.36% | 175,578 |
| Feb 10, 2026 | 454,000.00 | 465,000.00 | 429,000.00 | 431,000.00 | 428,921.57 | 3.36% | 317,109 |
| Feb 9, 2026 | 407,500.00 | 432,500.00 | 402,000.00 | 417,000.00 | 414,989.09 | 6.51% | 157,244 |
| Feb 6, 2026 | 396,000.00 | 403,500.00 | 382,000.00 | 391,500.00 | 389,612.06 | -5.89% | 162,390 |
| Feb 5, 2026 | 437,500.00 | 445,500.00 | 414,000.00 | 416,000.00 | 413,993.91 | -6.94% | 173,631 |
| Feb 4, 2026 | 449,000.00 | 460,000.00 | 438,000.00 | 447,000.00 | 444,844.42 | 1.13% | 126,878 |
| Feb 3, 2026 | 438,500.00 | 446,000.00 | 420,000.00 | 442,000.00 | 439,868.53 | 2.79% | 167,544 |
| Feb 2, 2026 | 450,000.00 | 474,000.00 | 426,500.00 | 430,000.00 | 427,926.40 | -6.83% | 205,190 |
| Jan 30, 2026 | 472,000.00 | 480,000.00 | 460,500.00 | 461,500.00 | 459,274.49 | -4.65% | 204,539 |
| Jan 29, 2026 | 450,500.00 | 495,500.00 | 441,000.00 | 484,000.00 | 481,665.99 | 9.75% | 788,207 |
| Jan 28, 2026 | 453,000.00 | 453,000.00 | 435,500.00 | 441,000.00 | 438,873.35 | -0.45% | 161,942 |
| Jan 27, 2026 | 420,000.00 | 447,500.00 | 415,500.00 | 443,000.00 | 440,863.71 | 2.19% | 273,067 |
| Jan 26, 2026 | 439,500.00 | 452,500.00 | 430,000.00 | 433,500.00 | 431,409.52 | -3.13% | 230,209 |
| Jan 23, 2026 | 465,500.00 | 477,000.00 | 445,500.00 | 447,500.00 | 445,342.01 | -3.87% | 217,148 |
| Jan 22, 2026 | 517,000.00 | 528,000.00 | 465,500.00 | 465,500.00 | 463,255.20 | -4.02% | 501,292 |
| Jan 21, 2026 | 447,500.00 | 495,000.00 | 446,000.00 | 485,000.00 | 482,661.17 | 3.97% | 700,873 |
| Jan 20, 2026 | 488,000.00 | 488,500.00 | 451,000.00 | 466,500.00 | 464,250.38 | -4.50% | 405,585 |
| Jan 19, 2026 | 479,000.00 | 508,000.00 | 474,500.00 | 488,500.00 | 486,144.29 | 2.52% | 563,006 |
| Jan 16, 2026 | 507,000.00 | 509,000.00 | 465,000.00 | 476,500.00 | 474,202.16 | -3.15% | 350,661 |
| Jan 15, 2026 | 484,000.00 | 492,000.00 | 468,500.00 | 492,000.00 | 489,627.41 | -0.10% | 308,814 |
| Jan 14, 2026 | 490,500.00 | 498,500.00 | 475,500.00 | 492,500.00 | 490,125.00 | -1.70% | 270,794 |
| Jan 13, 2026 | 483,500.00 | 534,000.00 | 483,500.00 | 501,000.00 | 498,584.01 | 8.91% | 1,113,037 |
| Jan 12, 2026 | 475,500.00 | 481,500.00 | 448,000.00 | 460,000.00 | 457,781.73 | -2.44% | 471,774 |
| Jan 9, 2026 | 422,000.00 | 475,500.00 | 399,000.00 | 471,500.00 | 469,226.27 | 19.37% | 1,496,947 |
| Jan 8, 2026 | 416,500.00 | 417,000.00 | 390,500.00 | 395,000.00 | 393,095.18 | 0.13% | 587,132 |
| Jan 7, 2026 | 319,500.00 | 405,000.00 | 317,500.00 | 394,500.00 | 392,597.59 | 26.44% | 2,617,269 |
| Jan 6, 2026 | 327,500.00 | 363,000.00 | 310,000.00 | 312,000.00 | 310,495.43 | - | 1,365,091 |
| Jan 5, 2026 | 325,000.00 | 326,500.00 | 306,500.00 | 312,000.00 | 310,495.43 | -5.88% | 392,664 |
| Jan 2, 2026 | 326,500.00 | 344,000.00 | 319,000.00 | 331,500.00 | 329,901.40 | -0.15% | 454,465 |
| Dec 30, 2025 | 317,500.00 | 337,000.00 | 302,000.00 | 332,000.00 | 330,398.98 | 6.41% | 640,032 |
| Dec 29, 2025 | 288,000.00 | 319,000.00 | 285,000.00 | 312,000.00 | 310,495.43 | 7.59% | 578,225 |
| Dec 26, 2025 | 299,500.00 | 300,000.00 | 284,000.00 | 290,000.00 | 288,601.52 | 0.87% | 225,841 |
| Dec 24, 2025 | 296,500.00 | 304,000.00 | 285,000.00 | 287,500.00 | 286,113.58 | -2.38% | 296,982 |
| Dec 23, 2025 | 308,500.00 | 314,000.00 | 293,000.00 | 294,500.00 | 293,079.82 | -4.07% | 274,214 |
| Dec 22, 2025 | 298,000.00 | 321,500.00 | 290,000.00 | 307,000.00 | 305,519.54 | 0.66% | 667,938 |
| Dec 19, 2025 | 264,000.00 | 319,000.00 | 257,000.00 | 305,000.00 | 303,529.19 | 18.45% | 1,221,039 |
| Dec 18, 2025 | 262,500.00 | 268,500.00 | 256,000.00 | 257,500.00 | 256,258.25 | -5.50% | 249,345 |
| Dec 17, 2025 | 290,000.00 | 294,500.00 | 266,500.00 | 272,500.00 | 271,185.91 | -3.37% | 365,064 |
| Dec 16, 2025 | 303,500.00 | 309,000.00 | 277,500.00 | 282,000.00 | 280,640.10 | -3.59% | 384,512 |
| Dec 15, 2025 | 282,500.00 | 296,500.00 | 281,000.00 | 292,500.00 | 291,089.47 | -0.51% | 201,889 |
| Dec 12, 2025 | 301,500.00 | 303,500.00 | 291,000.00 | 294,000.00 | 292,582.23 | -1.67% | 244,361 |
| Dec 11, 2025 | 296,000.00 | 306,000.00 | 290,500.00 | 299,000.00 | 297,558.12 | 1.53% | 497,765 |
| Dec 10, 2025 | 299,000.00 | 303,500.00 | 292,000.00 | 294,500.00 | 293,079.82 | -2.32% | 229,149 |
| Dec 9, 2025 | 292,000.00 | 303,500.00 | 283,500.00 | 301,500.00 | 300,046.07 | -0.17% | 321,776 |
| Dec 8, 2025 | 298,000.00 | 307,000.00 | 282,000.00 | 302,000.00 | 300,543.65 | 6.53% | 586,809 |
| Dec 5, 2025 | 286,000.00 | 293,000.00 | 276,500.00 | 283,500.00 | 282,132.87 | 0.18% | 554,055 |
| Dec 4, 2025 | 248,500.00 | 289,000.00 | 245,000.00 | 283,000.00 | 281,635.28 | 27.19% | 1,443,665 |
| Dec 3, 2025 | 227,500.00 | 228,500.00 | 221,500.00 | 222,500.00 | 221,427.03 | -4.71% | 201,906 |
| Dec 2, 2025 | 208,000.00 | 234,500.00 | 205,500.00 | 233,500.00 | 232,373.98 | 18.65% | 760,336 |