Hyundai Autoever Corporation (KRX:307950)
South Korea flag South Korea · Delayed Price · Currency is KRW
153,300
+1,600 (1.05%)
At close: Oct 2, 2025

Hyundai Autoever Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2025153,600.00153,800.00151,500.00153,300.00153,300.001.05%45,662
Oct 1, 2025153,700.00154,600.00150,700.00151,700.00151,700.00-0.65%53,127
Sep 30, 2025153,000.00155,400.00152,400.00152,700.00152,700.00-30,290
Sep 29, 2025152,200.00154,000.00149,800.00152,700.00152,700.000.66%70,157
Sep 26, 2025156,800.00157,000.00150,600.00151,700.00151,700.00-3.13%63,323
Sep 25, 2025160,500.00161,200.00155,600.00156,600.00156,600.00-2.79%117,963
Sep 24, 2025166,000.00166,700.00160,300.00161,100.00161,100.00-2.48%103,647
Sep 23, 2025166,400.00168,700.00165,000.00165,200.00165,200.000.43%36,998
Sep 22, 2025166,600.00167,200.00163,400.00164,500.00164,500.00-2.08%59,944
Sep 19, 2025172,000.00172,200.00166,100.00168,000.00168,000.00-2.38%86,430
Sep 18, 2025171,400.00172,700.00169,800.00172,100.00172,100.000.82%35,618
Sep 17, 2025170,700.00173,300.00169,600.00170,700.00170,700.00-0.93%25,705
Sep 16, 2025174,000.00174,200.00171,000.00172,300.00172,300.00-0.75%34,923
Sep 15, 2025174,500.00179,000.00172,600.00173,600.00173,600.000.06%81,422
Sep 12, 2025170,000.00174,300.00168,700.00173,500.00173,500.002.06%69,644
Sep 11, 2025172,500.00172,500.00167,300.00170,000.00170,000.00-0.70%51,798
Sep 10, 2025171,500.00173,200.00169,700.00171,200.00171,200.000.47%42,504
Sep 9, 2025172,300.00172,400.00168,700.00170,400.00170,400.000.77%54,441
Sep 8, 2025165,800.00170,300.00165,000.00169,100.00169,100.001.74%63,834
Sep 5, 2025166,400.00166,700.00163,000.00166,200.00166,200.00-0.12%42,377
Sep 4, 2025167,300.00167,300.00164,900.00166,400.00166,400.00-0.60%45,332
Sep 3, 2025168,200.00170,000.00165,500.00167,400.00167,400.000.42%57,838
Sep 2, 2025172,700.00174,000.00165,000.00166,700.00166,700.00-2.11%72,767
Sep 1, 2025174,300.00174,600.00169,200.00170,300.00170,300.00-3.02%96,811
Aug 29, 2025168,100.00176,000.00167,000.00175,600.00175,600.006.10%178,800
Aug 28, 2025167,700.00170,500.00165,000.00165,500.00165,500.001.16%107,146
Aug 27, 2025166,000.00171,200.00163,100.00163,600.00163,600.000.68%150,061
Aug 26, 2025160,900.00163,800.00160,200.00162,500.00162,500.000.31%53,626
Aug 25, 2025153,000.00163,500.00152,900.00162,000.00162,000.007.07%137,865
Aug 22, 2025151,200.00153,500.00150,700.00151,300.00151,300.000.73%19,831
Aug 21, 2025151,300.00153,300.00150,200.00150,200.00150,200.00-0.53%20,501
Aug 20, 2025150,500.00151,900.00149,000.00151,000.00151,000.00-1.24%30,552
Aug 19, 2025150,500.00153,500.00148,900.00152,900.00152,900.001.59%35,567
Aug 18, 2025152,400.00152,400.00149,300.00150,500.00150,500.00-1.25%40,656
Aug 14, 2025151,800.00154,600.00151,800.00152,400.00152,400.000.40%28,009
Aug 13, 2025151,800.00153,600.00150,900.00151,800.00151,800.000.40%33,551
Aug 12, 2025153,800.00155,900.00150,200.00151,200.00151,200.00-0.79%40,793
Aug 11, 2025154,000.00154,000.00151,700.00152,400.00152,400.00-0.52%28,069
Aug 8, 2025153,000.00156,500.00152,000.00153,200.00153,200.001.79%46,874
Aug 7, 2025151,000.00151,300.00149,000.00150,500.00150,500.000.60%37,253
Aug 6, 2025150,300.00150,700.00148,300.00149,600.00149,600.00-29,109
Aug 5, 2025149,000.00150,800.00148,400.00149,600.00149,600.000.67%44,430
Aug 4, 2025146,300.00149,200.00146,100.00148,600.00148,600.00-0.07%39,971
Aug 1, 2025151,300.00153,700.00148,000.00148,700.00148,700.00-3.50%47,758
Jul 31, 2025159,000.00159,400.00151,500.00154,100.00154,100.00-1.41%72,116
Jul 30, 2025156,000.00157,900.00154,900.00156,300.00156,300.000.71%61,320
Jul 29, 2025161,000.00161,000.00152,600.00155,200.00155,200.00-4.20%84,305
Jul 28, 2025158,600.00164,200.00155,200.00162,000.00162,000.003.12%111,864
Jul 25, 2025156,400.00158,600.00155,200.00157,100.00157,100.000.71%44,254
Jul 24, 2025159,300.00160,600.00154,500.00156,000.00156,000.00-2.01%89,333