Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 517,000
-13,000 (-2.45%)
Last updated: Jul 1, 2026, 2:22 PM KST
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 552,000.00 | 552,000.00 | 518,000.00 | 524,000.00 | - | -1.32% | 35,310 |
| Jun 29, 2026 | 505,000.00 | 538,000.00 | 493,500.00 | 531,000.00 | 531,000.00 | 4.73% | 97,077 |
| Jun 26, 2026 | 544,000.00 | 544,000.00 | 488,000.00 | 507,000.00 | 507,000.00 | -7.14% | 134,354 |
| Jun 25, 2026 | 561,000.00 | 580,000.00 | 538,000.00 | 546,000.00 | 546,000.00 | 0.37% | 108,890 |
| Jun 24, 2026 | 556,000.00 | 561,000.00 | 528,000.00 | 544,000.00 | 544,000.00 | -1.09% | 102,107 |
| Jun 23, 2026 | 625,000.00 | 632,000.00 | 545,000.00 | 550,000.00 | 550,000.00 | -11.86% | 162,674 |
| Jun 22, 2026 | 663,000.00 | 673,000.00 | 623,000.00 | 624,000.00 | 624,000.00 | -5.74% | 107,555 |
| Jun 19, 2026 | 671,000.00 | 728,000.00 | 635,000.00 | 662,000.00 | 662,000.00 | -0.90% | 199,679 |
| Jun 18, 2026 | 700,000.00 | 700,000.00 | 660,000.00 | 668,000.00 | 668,000.00 | -3.33% | 80,547 |
| Jun 17, 2026 | 717,000.00 | 719,000.00 | 690,000.00 | 691,000.00 | 691,000.00 | -3.49% | 64,520 |
| Jun 16, 2026 | 750,000.00 | 751,000.00 | 702,000.00 | 716,000.00 | 716,000.00 | -4.02% | 122,950 |
| Jun 15, 2026 | 711,000.00 | 768,000.00 | 706,000.00 | 746,000.00 | 746,000.00 | 9.06% | 146,169 |
| Jun 12, 2026 | 742,000.00 | 765,000.00 | 680,000.00 | 684,000.00 | 684,000.00 | -3.66% | 229,646 |
| Jun 11, 2026 | 648,000.00 | 710,000.00 | 628,000.00 | 710,000.00 | 710,000.00 | 3.95% | 181,408 |
| Jun 10, 2026 | 697,000.00 | 766,000.00 | 658,000.00 | 683,000.00 | 683,000.00 | -0.58% | 238,855 |
| Jun 9, 2026 | 767,000.00 | 780,000.00 | 638,000.00 | 687,000.00 | 687,000.00 | -8.64% | 338,857 |
| Jun 8, 2026 | 711,000.00 | 803,000.00 | 711,000.00 | 752,000.00 | 752,000.00 | -10.05% | 161,327 |
| Jun 5, 2026 | 800,000.00 | 900,000.00 | 765,000.00 | 836,000.00 | 836,000.00 | -0.36% | 280,045 |
| Jun 4, 2026 | 843,000.00 | 873,000.00 | 812,000.00 | 839,000.00 | 839,000.00 | -6.57% | 122,019 |
| Jun 2, 2026 | 900,000.00 | 928,000.00 | 805,000.00 | 898,000.00 | 898,000.00 | -4.26% | 305,512 |
| Jun 1, 2026 | 931,000.00 | 1,066,000.00 | 905,000.00 | 938,000.00 | 938,000.00 | 0.75% | 748,576 |
| May 29, 2026 | 783,000.00 | 953,000.00 | 775,000.00 | 931,000.00 | 931,000.00 | 24.80% | 1,007,516 |
| May 28, 2026 | 756,000.00 | 783,000.00 | 696,000.00 | 746,000.00 | 746,000.00 | -2.48% | 379,134 |
| May 27, 2026 | 630,000.00 | 768,000.00 | 610,000.00 | 765,000.00 | 765,000.00 | 19.91% | 643,526 |
| May 26, 2026 | 647,000.00 | 652,000.00 | 623,000.00 | 638,000.00 | 638,000.00 | 1.11% | 122,188 |
| May 22, 2026 | 621,000.00 | 638,000.00 | 599,000.00 | 631,000.00 | 631,000.00 | 0.32% | 121,469 |
| May 21, 2026 | 580,000.00 | 646,000.00 | 578,000.00 | 629,000.00 | 629,000.00 | 12.72% | 305,998 |
| May 20, 2026 | 537,000.00 | 567,000.00 | 521,000.00 | 558,000.00 | 558,000.00 | 4.10% | 239,120 |
| May 19, 2026 | 592,000.00 | 594,000.00 | 523,000.00 | 536,000.00 | 536,000.00 | -10.07% | 216,292 |
| May 18, 2026 | 626,000.00 | 637,000.00 | 579,000.00 | 596,000.00 | 596,000.00 | -8.02% | 249,416 |
| May 15, 2026 | 693,000.00 | 723,000.00 | 624,000.00 | 648,000.00 | 648,000.00 | -5.95% | 340,298 |
| May 14, 2026 | 702,000.00 | 709,000.00 | 670,000.00 | 689,000.00 | 689,000.00 | -1.43% | 216,888 |
| May 13, 2026 | 633,000.00 | 723,000.00 | 616,000.00 | 699,000.00 | 699,000.00 | 13.66% | 877,770 |
| May 12, 2026 | 652,000.00 | 670,000.00 | 561,000.00 | 615,000.00 | 615,000.00 | -3.15% | 546,681 |
| May 11, 2026 | 574,000.00 | 676,000.00 | 560,000.00 | 635,000.00 | 635,000.00 | 7.26% | 1,242,571 |
| May 8, 2026 | 490,000.00 | 592,000.00 | 481,000.00 | 592,000.00 | 592,000.00 | 29.97% | 1,144,257 |
| May 7, 2026 | 460,000.00 | 481,000.00 | 447,500.00 | 455,500.00 | 455,500.00 | 3.29% | 193,307 |
| May 6, 2026 | 449,000.00 | 455,000.00 | 437,500.00 | 441,000.00 | 441,000.00 | -1.12% | 123,486 |
| May 4, 2026 | 457,500.00 | 457,500.00 | 444,000.00 | 446,000.00 | 446,000.00 | -1.00% | 95,770 |
| Apr 30, 2026 | 484,000.00 | 484,000.00 | 450,000.00 | 450,500.00 | 450,500.00 | -4.96% | 119,826 |
| 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% | 421,491 |
| 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 |