Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 450,500
-23,500 (-4.96%)
At close: Apr 30, 2026
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 484,000.00 | 484,000.00 | 450,000.00 | 450,500.00 | 450,500.00 | -4.96% | 119,824 |
| Apr 29, 2026 | 485,500.00 | 485,500.00 | 468,000.00 | 474,000.00 | 474,000.00 | -0.84% | 111,914 |
| 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 |