Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 476,500
-15,500 (-3.15%)
At close: Jan 16, 2026
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 507,000.00 | 509,000.00 | 465,000.00 | 476,500.00 | 476,500.00 | -3.15% | 350,660 |
| 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% | 1,112,995 |
| 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% | 1,496,924 |
| Jan 8, 2026 | 416,500.00 | 417,000.00 | 390,500.00 | 395,000.00 | 395,000.00 | 0.13% | 587,129 |
| 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 | - | 1,365,084 |
| 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% | 274,212 |
| 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% | 1,218,040 |
| Dec 18, 2025 | 262,500.00 | 268,500.00 | 256,000.00 | 257,500.00 | 257,500.00 | -5.50% | 247,406 |
| 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% | 384,511 |
| 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 |
| Dec 11, 2025 | 296,000.00 | 306,000.00 | 290,500.00 | 299,000.00 | 299,000.00 | 1.53% | 495,208 |
| Dec 10, 2025 | 299,000.00 | 303,500.00 | 292,000.00 | 294,500.00 | 294,500.00 | -2.32% | 229,149 |
| Dec 9, 2025 | 292,000.00 | 303,500.00 | 283,500.00 | 301,500.00 | 301,500.00 | -0.17% | 321,776 |
| Dec 8, 2025 | 298,000.00 | 307,000.00 | 282,000.00 | 302,000.00 | 302,000.00 | 6.53% | 586,809 |
| Dec 5, 2025 | 286,000.00 | 293,000.00 | 276,500.00 | 283,500.00 | 283,500.00 | 0.18% | 554,055 |
| Dec 4, 2025 | 248,500.00 | 289,000.00 | 245,000.00 | 283,000.00 | 283,000.00 | 27.19% | 1,443,614 |
| Dec 3, 2025 | 227,500.00 | 228,500.00 | 221,500.00 | 222,500.00 | 222,500.00 | -4.71% | 201,906 |
| Dec 2, 2025 | 208,000.00 | 234,500.00 | 205,500.00 | 233,500.00 | 233,500.00 | 18.65% | 760,336 |
| Dec 1, 2025 | 202,500.00 | 203,000.00 | 196,300.00 | 196,800.00 | 196,800.00 | -2.57% | 119,177 |
| Nov 28, 2025 | 191,900.00 | 203,500.00 | 191,800.00 | 202,000.00 | 202,000.00 | 7.39% | 256,497 |
| Nov 27, 2025 | 187,600.00 | 191,200.00 | 186,900.00 | 188,100.00 | 188,100.00 | 1.13% | 72,152 |
| Nov 26, 2025 | 183,700.00 | 186,000.00 | 183,000.00 | 186,000.00 | 186,000.00 | 1.14% | 54,405 |
| Nov 25, 2025 | 186,700.00 | 188,000.00 | 182,800.00 | 183,900.00 | 183,900.00 | -0.11% | 55,375 |
| Nov 24, 2025 | 188,200.00 | 188,300.00 | 180,700.00 | 184,100.00 | 184,100.00 | -1.07% | 95,246 |
| Nov 21, 2025 | 182,900.00 | 189,500.00 | 181,700.00 | 186,100.00 | 186,100.00 | -2.97% | 71,076 |
| Nov 20, 2025 | 190,200.00 | 194,600.00 | 188,200.00 | 191,800.00 | 191,800.00 | 2.84% | 128,353 |
| Nov 19, 2025 | 188,600.00 | 190,800.00 | 183,600.00 | 186,500.00 | 186,500.00 | 2.92% | 146,782 |
| Nov 18, 2025 | 185,800.00 | 187,900.00 | 181,100.00 | 181,200.00 | 181,200.00 | -4.13% | 78,494 |
| Nov 17, 2025 | 200,500.00 | 200,500.00 | 187,100.00 | 189,000.00 | 189,000.00 | 4.42% | 236,659 |
| Nov 14, 2025 | 184,300.00 | 187,900.00 | 181,000.00 | 181,000.00 | 181,000.00 | -5.04% | 89,700 |
| Nov 13, 2025 | 192,200.00 | 192,300.00 | 184,800.00 | 190,600.00 | 190,600.00 | -0.68% | 91,512 |
| Nov 12, 2025 | 189,700.00 | 193,700.00 | 186,500.00 | 191,900.00 | 191,900.00 | 2.57% | 88,916 |
| Nov 11, 2025 | 191,500.00 | 195,400.00 | 185,100.00 | 187,100.00 | 187,100.00 | -0.85% | 120,862 |
| Nov 10, 2025 | 189,200.00 | 191,900.00 | 186,100.00 | 188,700.00 | 188,700.00 | -0.05% | 121,188 |
| Nov 7, 2025 | 184,100.00 | 193,000.00 | 184,000.00 | 188,800.00 | 188,800.00 | -2.38% | 149,294 |
| Nov 6, 2025 | 210,500.00 | 211,500.00 | 189,800.00 | 193,400.00 | 193,400.00 | -6.80% | 304,343 |
| Nov 5, 2025 | 216,500.00 | 219,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | -8.19% | 279,468 |