Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 170,100
+1,000 (0.59%)
Last updated: Sep 9, 2025, 2:52 PM KST
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 165,800.00 | 170,300.00 | 165,000.00 | 169,100.00 | 169,100.00 | 1.74% | 63,834 |
| Sep 5, 2025 | 166,400.00 | 166,700.00 | 163,000.00 | 166,200.00 | 166,200.00 | -0.12% | 42,377 |
| Sep 4, 2025 | 167,300.00 | 167,300.00 | 164,900.00 | 166,400.00 | 166,400.00 | -0.60% | 45,332 |
| Sep 3, 2025 | 168,200.00 | 170,000.00 | 165,500.00 | 167,400.00 | 167,400.00 | 0.42% | 57,838 |
| Sep 2, 2025 | 172,700.00 | 174,000.00 | 165,000.00 | 166,700.00 | 166,700.00 | -2.11% | 72,767 |
| Sep 1, 2025 | 174,300.00 | 174,600.00 | 169,200.00 | 170,300.00 | 170,300.00 | -3.02% | 96,811 |
| Aug 29, 2025 | 168,100.00 | 176,000.00 | 167,000.00 | 175,600.00 | 175,600.00 | 6.10% | 178,800 |
| Aug 28, 2025 | 167,700.00 | 170,500.00 | 165,000.00 | 165,500.00 | 165,500.00 | 1.16% | 107,146 |
| Aug 27, 2025 | 166,000.00 | 171,200.00 | 163,100.00 | 163,600.00 | 163,600.00 | 0.68% | 150,061 |
| Aug 26, 2025 | 160,900.00 | 163,800.00 | 160,200.00 | 162,500.00 | 162,500.00 | 0.31% | 53,626 |
| Aug 25, 2025 | 153,000.00 | 163,500.00 | 152,900.00 | 162,000.00 | 162,000.00 | 7.07% | 137,865 |
| Aug 22, 2025 | 151,200.00 | 153,500.00 | 150,700.00 | 151,300.00 | 151,300.00 | 0.73% | 19,831 |
| Aug 21, 2025 | 151,300.00 | 153,300.00 | 150,200.00 | 150,200.00 | 150,200.00 | -0.53% | 20,501 |
| Aug 20, 2025 | 150,500.00 | 151,900.00 | 149,000.00 | 151,000.00 | 151,000.00 | -1.24% | 30,552 |
| Aug 19, 2025 | 150,500.00 | 153,500.00 | 148,900.00 | 152,900.00 | 152,900.00 | 1.59% | 35,567 |
| Aug 18, 2025 | 152,400.00 | 152,400.00 | 149,300.00 | 150,500.00 | 150,500.00 | -1.25% | 40,656 |
| Aug 14, 2025 | 151,800.00 | 154,600.00 | 151,800.00 | 152,400.00 | 152,400.00 | 0.40% | 28,009 |
| Aug 13, 2025 | 151,800.00 | 153,600.00 | 150,900.00 | 151,800.00 | 151,800.00 | 0.40% | 33,551 |
| Aug 12, 2025 | 153,800.00 | 155,900.00 | 150,200.00 | 151,200.00 | 151,200.00 | -0.79% | 40,793 |
| Aug 11, 2025 | 154,000.00 | 154,000.00 | 151,700.00 | 152,400.00 | 152,400.00 | -0.52% | 28,069 |
| Aug 8, 2025 | 153,000.00 | 156,500.00 | 152,000.00 | 153,200.00 | 153,200.00 | 1.79% | 46,874 |
| Aug 7, 2025 | 151,000.00 | 151,300.00 | 149,000.00 | 150,500.00 | 150,500.00 | 0.60% | 37,253 |
| Aug 6, 2025 | 150,300.00 | 150,700.00 | 148,300.00 | 149,600.00 | 149,600.00 | - | 29,109 |
| Aug 5, 2025 | 149,000.00 | 150,800.00 | 148,400.00 | 149,600.00 | 149,600.00 | 0.67% | 44,430 |
| Aug 4, 2025 | 146,300.00 | 149,200.00 | 146,100.00 | 148,600.00 | 148,600.00 | -0.07% | 39,971 |
| Aug 1, 2025 | 151,300.00 | 153,700.00 | 148,000.00 | 148,700.00 | 148,700.00 | -3.50% | 47,758 |
| Jul 31, 2025 | 159,000.00 | 159,400.00 | 151,500.00 | 154,100.00 | 154,100.00 | -1.41% | 72,116 |
| Jul 30, 2025 | 156,000.00 | 157,900.00 | 154,900.00 | 156,300.00 | 156,300.00 | 0.71% | 61,320 |
| Jul 29, 2025 | 161,000.00 | 161,000.00 | 152,600.00 | 155,200.00 | 155,200.00 | -4.20% | 84,305 |
| Jul 28, 2025 | 158,600.00 | 164,200.00 | 155,200.00 | 162,000.00 | 162,000.00 | 3.12% | 111,864 |
| Jul 25, 2025 | 156,400.00 | 158,600.00 | 155,200.00 | 157,100.00 | 157,100.00 | 0.71% | 44,254 |
| Jul 24, 2025 | 159,300.00 | 160,600.00 | 154,500.00 | 156,000.00 | 156,000.00 | -2.01% | 89,333 |
| Jul 23, 2025 | 160,800.00 | 162,500.00 | 158,000.00 | 159,200.00 | 159,200.00 | 0.19% | 74,957 |
| Jul 22, 2025 | 162,200.00 | 162,900.00 | 157,700.00 | 158,900.00 | 158,900.00 | -2.34% | 70,775 |
| Jul 21, 2025 | 162,300.00 | 164,200.00 | 162,200.00 | 162,700.00 | 162,700.00 | -0.67% | 31,796 |
| Jul 18, 2025 | 165,000.00 | 167,300.00 | 162,700.00 | 163,800.00 | 163,800.00 | -0.18% | 41,064 |
| Jul 17, 2025 | 164,300.00 | 165,000.00 | 162,500.00 | 164,100.00 | 164,100.00 | 0.24% | 32,919 |
| Jul 16, 2025 | 165,600.00 | 166,100.00 | 163,000.00 | 163,700.00 | 163,700.00 | -1.03% | 44,022 |
| Jul 15, 2025 | 165,300.00 | 167,000.00 | 161,200.00 | 165,400.00 | 165,400.00 | -0.42% | 61,766 |
| Jul 14, 2025 | 168,300.00 | 168,300.00 | 164,100.00 | 166,100.00 | 166,100.00 | -1.37% | 80,565 |
| Jul 11, 2025 | 169,000.00 | 171,900.00 | 167,300.00 | 168,400.00 | 168,400.00 | 0.06% | 43,615 |
| Jul 10, 2025 | 169,000.00 | 170,200.00 | 166,800.00 | 168,300.00 | 168,300.00 | -0.06% | 41,626 |
| Jul 9, 2025 | 169,400.00 | 169,400.00 | 166,400.00 | 168,400.00 | 168,400.00 | -0.24% | 53,053 |
| Jul 8, 2025 | 165,600.00 | 170,100.00 | 165,000.00 | 168,800.00 | 168,800.00 | 0.78% | 58,468 |
| Jul 7, 2025 | 165,300.00 | 168,300.00 | 165,000.00 | 167,500.00 | 167,500.00 | 0.78% | 37,208 |
| Jul 4, 2025 | 169,300.00 | 174,300.00 | 166,200.00 | 166,200.00 | 166,200.00 | -1.83% | 62,976 |
| Jul 3, 2025 | 170,900.00 | 172,900.00 | 167,700.00 | 169,300.00 | 169,300.00 | -0.88% | 73,648 |
| Jul 2, 2025 | 171,200.00 | 173,100.00 | 167,600.00 | 170,800.00 | 170,800.00 | 0.83% | 78,785 |
| Jul 1, 2025 | 172,100.00 | 174,600.00 | 167,800.00 | 169,400.00 | 169,400.00 | -0.70% | 108,022 |
| Jun 30, 2025 | 187,100.00 | 188,200.00 | 170,000.00 | 170,600.00 | 170,600.00 | -10.45% | 275,390 |