Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 501,000
-4,000 (-0.79%)
At close: Feb 27, 2026
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 495,000.00 | 543,000.00 | 483,000.00 | 501,000.00 | 501,000.00 | -0.79% | 784,238 |
| Feb 26, 2026 | 491,500.00 | 513,000.00 | 482,000.00 | 505,000.00 | 505,000.00 | 2.02% | 357,644 |
| Feb 25, 2026 | 442,500.00 | 530,000.00 | 441,000.00 | 495,000.00 | 495,000.00 | 14.45% | 1,270,989 |
| Feb 24, 2026 | 433,500.00 | 434,500.00 | 425,000.00 | 432,500.00 | 432,500.00 | -0.57% | 75,974 |
| Feb 23, 2026 | 440,500.00 | 448,500.00 | 430,500.00 | 435,000.00 | 435,000.00 | 0.23% | 103,346 |
| Feb 20, 2026 | 440,000.00 | 443,000.00 | 431,500.00 | 434,000.00 | 434,000.00 | -1.03% | 88,905 |
| Feb 19, 2026 | 439,000.00 | 445,500.00 | 423,000.00 | 438,500.00 | 438,500.00 | 0.46% | 144,634 |
| Feb 13, 2026 | 443,500.00 | 447,500.00 | 435,500.00 | 436,500.00 | 436,500.00 | -4.28% | 123,274 |
| Feb 12, 2026 | 442,000.00 | 463,000.00 | 434,000.00 | 456,000.00 | 456,000.00 | 2.36% | 183,908 |
| Feb 11, 2026 | 436,000.00 | 452,500.00 | 423,000.00 | 445,500.00 | 445,500.00 | 3.36% | 175,577 |
| Feb 10, 2026 | 454,000.00 | 465,000.00 | 429,000.00 | 431,000.00 | 431,000.00 | 3.36% | 317,109 |
| Feb 9, 2026 | 407,500.00 | 432,500.00 | 402,000.00 | 417,000.00 | 417,000.00 | 6.51% | 157,244 |
| Feb 6, 2026 | 396,000.00 | 403,500.00 | 382,000.00 | 391,500.00 | 391,500.00 | -5.89% | 162,390 |
| Feb 5, 2026 | 437,500.00 | 445,500.00 | 414,000.00 | 416,000.00 | 416,000.00 | -6.94% | 173,631 |
| Feb 4, 2026 | 449,000.00 | 460,000.00 | 438,000.00 | 447,000.00 | 447,000.00 | 1.13% | 126,878 |
| Feb 3, 2026 | 438,500.00 | 446,000.00 | 420,000.00 | 442,000.00 | 442,000.00 | 2.79% | 167,544 |
| Feb 2, 2026 | 450,000.00 | 474,000.00 | 426,500.00 | 430,000.00 | 430,000.00 | -6.83% | 205,189 |
| Jan 30, 2026 | 472,000.00 | 480,000.00 | 460,500.00 | 461,500.00 | 461,500.00 | -4.65% | 204,539 |
| Jan 29, 2026 | 450,500.00 | 495,500.00 | 441,000.00 | 484,000.00 | 484,000.00 | 9.75% | 788,201 |
| Jan 28, 2026 | 453,000.00 | 453,000.00 | 435,500.00 | 441,000.00 | 441,000.00 | -0.45% | 161,942 |
| Jan 27, 2026 | 420,000.00 | 447,500.00 | 415,500.00 | 443,000.00 | 443,000.00 | 2.19% | 273,067 |
| Jan 26, 2026 | 439,500.00 | 452,500.00 | 430,000.00 | 433,500.00 | 433,500.00 | -3.13% | 230,209 |
| Jan 23, 2026 | 465,500.00 | 477,000.00 | 445,500.00 | 447,500.00 | 447,500.00 | -3.87% | 217,148 |
| Jan 22, 2026 | 517,000.00 | 528,000.00 | 465,500.00 | 465,500.00 | 465,500.00 | -4.02% | 501,292 |
| Jan 21, 2026 | 447,500.00 | 495,000.00 | 446,000.00 | 485,000.00 | 485,000.00 | 3.97% | 700,873 |
| Jan 20, 2026 | 488,000.00 | 488,500.00 | 451,000.00 | 466,500.00 | 466,500.00 | -4.50% | 405,585 |
| Jan 19, 2026 | 479,000.00 | 508,000.00 | 474,500.00 | 488,500.00 | 488,500.00 | 2.52% | 563,006 |
| Jan 16, 2026 | 507,000.00 | 509,000.00 | 465,000.00 | 476,500.00 | 476,500.00 | -3.15% | 350,661 |
| Jan 15, 2026 | 484,000.00 | 492,000.00 | 468,500.00 | 492,000.00 | 492,000.00 | -0.10% | 308,814 |
| Jan 14, 2026 | 490,500.00 | 498,500.00 | 475,500.00 | 492,500.00 | 492,500.00 | -1.70% | 270,794 |
| Jan 13, 2026 | 483,500.00 | 534,000.00 | 483,500.00 | 501,000.00 | 501,000.00 | 8.91% | 1,113,037 |
| Jan 12, 2026 | 475,500.00 | 481,500.00 | 448,000.00 | 460,000.00 | 460,000.00 | -2.44% | 471,774 |
| Jan 9, 2026 | 422,000.00 | 475,500.00 | 399,000.00 | 471,500.00 | 471,500.00 | 19.37% | 1,496,947 |
| Jan 8, 2026 | 416,500.00 | 417,000.00 | 390,500.00 | 395,000.00 | 395,000.00 | 0.13% | 587,132 |
| Jan 7, 2026 | 319,500.00 | 405,000.00 | 317,500.00 | 394,500.00 | 394,500.00 | 26.44% | 2,617,269 |
| Jan 6, 2026 | 327,500.00 | 363,000.00 | 310,000.00 | 312,000.00 | 312,000.00 | - | 1,365,091 |
| Jan 5, 2026 | 325,000.00 | 326,500.00 | 306,500.00 | 312,000.00 | 312,000.00 | -5.88% | 392,664 |
| Jan 2, 2026 | 326,500.00 | 344,000.00 | 319,000.00 | 331,500.00 | 331,500.00 | -0.15% | 454,465 |
| Dec 30, 2025 | 317,500.00 | 337,000.00 | 302,000.00 | 332,000.00 | 332,000.00 | 6.41% | 640,032 |
| Dec 29, 2025 | 288,000.00 | 319,000.00 | 285,000.00 | 312,000.00 | 312,000.00 | 7.59% | 578,225 |
| Dec 26, 2025 | 299,500.00 | 300,000.00 | 284,000.00 | 290,000.00 | 290,000.00 | 0.87% | 225,841 |
| Dec 24, 2025 | 296,500.00 | 304,000.00 | 285,000.00 | 287,500.00 | 287,500.00 | -2.38% | 296,982 |
| Dec 23, 2025 | 308,500.00 | 314,000.00 | 293,000.00 | 294,500.00 | 294,500.00 | -4.07% | 274,214 |
| Dec 22, 2025 | 298,000.00 | 321,500.00 | 290,000.00 | 307,000.00 | 307,000.00 | 0.66% | 667,938 |
| Dec 19, 2025 | 264,000.00 | 319,000.00 | 257,000.00 | 305,000.00 | 305,000.00 | 18.45% | 1,221,039 |
| Dec 18, 2025 | 262,500.00 | 268,500.00 | 256,000.00 | 257,500.00 | 257,500.00 | -5.50% | 249,345 |
| Dec 17, 2025 | 290,000.00 | 294,500.00 | 266,500.00 | 272,500.00 | 272,500.00 | -3.37% | 365,064 |
| Dec 16, 2025 | 303,500.00 | 309,000.00 | 277,500.00 | 282,000.00 | 282,000.00 | -3.59% | 384,512 |
| Dec 15, 2025 | 282,500.00 | 296,500.00 | 281,000.00 | 292,500.00 | 292,500.00 | -0.51% | 201,889 |
| Dec 12, 2025 | 301,500.00 | 303,500.00 | 291,000.00 | 294,000.00 | 294,000.00 | -1.67% | 244,361 |