Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 377,500
-7,500 (-1.95%)
Last updated: Sep 23, 2026, 3:00 PM KST
Hyundai Autoever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 390,000.00 | 391,500.00 | 374,500.00 | 377,500.00 | 377,500.00 | -1.95% | 38,681 |
| Sep 22, 2026 | 370,000.00 | 402,000.00 | 370,000.00 | 385,000.00 | 385,000.00 | 6.65% | 122,445 |
| Sep 21, 2026 | 368,500.00 | 368,500.00 | 360,000.00 | 361,000.00 | 361,000.00 | -2.30% | 31,890 |
| Sep 18, 2026 | 370,500.00 | 372,000.00 | 364,500.00 | 369,500.00 | 369,500.00 | 1.51% | 24,870 |
| Sep 17, 2026 | 365,000.00 | 370,500.00 | 362,000.00 | 364,000.00 | 364,000.00 | 0.28% | 15,215 |
| Sep 16, 2026 | 368,000.00 | 370,500.00 | 357,500.00 | 363,000.00 | 363,000.00 | -1.89% | 30,397 |
| Sep 15, 2026 | 368,500.00 | 383,000.00 | 367,500.00 | 370,000.00 | 370,000.00 | -0.94% | 27,946 |
| Sep 14, 2026 | 380,000.00 | 380,500.00 | 370,500.00 | 373,500.00 | 373,500.00 | -4.23% | 32,892 |
| Sep 11, 2026 | 386,000.00 | 393,000.00 | 382,500.00 | 390,000.00 | 390,000.00 | -1.14% | 37,701 |
| Sep 10, 2026 | 392,500.00 | 398,000.00 | 385,500.00 | 394,500.00 | 394,500.00 | 0.51% | 59,974 |
| Sep 9, 2026 | 385,000.00 | 396,000.00 | 383,500.00 | 392,500.00 | 392,500.00 | 1.82% | 26,189 |
| Sep 8, 2026 | 403,000.00 | 403,000.00 | 385,000.00 | 385,500.00 | 385,500.00 | -4.10% | 60,068 |
| Sep 7, 2026 | 401,000.00 | 404,000.00 | 395,500.00 | 402,000.00 | 402,000.00 | 1.77% | 42,390 |
| Sep 4, 2026 | 391,000.00 | 406,000.00 | 391,000.00 | 395,000.00 | 395,000.00 | 2.73% | 56,867 |
| Sep 3, 2026 | 389,500.00 | 393,500.00 | 376,500.00 | 384,500.00 | 384,500.00 | -0.26% | 45,295 |
| Sep 2, 2026 | 390,500.00 | 395,500.00 | 384,000.00 | 385,500.00 | 385,500.00 | -5.05% | 68,378 |
| Sep 1, 2026 | 422,000.00 | 422,500.00 | 400,000.00 | 406,000.00 | 406,000.00 | -3.68% | 70,311 |
| Aug 31, 2026 | 402,000.00 | 422,500.00 | 392,000.00 | 421,500.00 | 421,500.00 | 1.32% | 70,979 |
| Aug 28, 2026 | 411,000.00 | 418,500.00 | 410,500.00 | 416,000.00 | 416,000.00 | 0.60% | 55,895 |
| Aug 27, 2026 | 414,500.00 | 414,500.00 | 402,000.00 | 413,500.00 | 413,500.00 | -0.24% | 113,425 |
| Aug 26, 2026 | 457,500.00 | 471,000.00 | 410,000.00 | 414,500.00 | 414,500.00 | -9.10% | 270,791 |
| Aug 25, 2026 | 466,000.00 | 467,000.00 | 430,000.00 | 456,000.00 | 456,000.00 | -0.33% | 98,765 |
| Aug 24, 2026 | 454,000.00 | 461,500.00 | 446,500.00 | 457,500.00 | 457,500.00 | 2.12% | 59,976 |
| Aug 21, 2026 | 443,500.00 | 460,000.00 | 437,500.00 | 448,000.00 | 448,000.00 | -2.50% | 71,026 |
| Aug 20, 2026 | 440,000.00 | 464,000.00 | 426,500.00 | 459,500.00 | 459,500.00 | 5.27% | 63,107 |
| Aug 19, 2026 | 435,000.00 | 464,000.00 | 429,500.00 | 436,500.00 | 436,500.00 | -3.22% | 83,982 |
| Aug 18, 2026 | 493,000.00 | 493,500.00 | 444,000.00 | 451,000.00 | 451,000.00 | -7.87% | 127,401 |
| Aug 14, 2026 | 462,000.00 | 508,000.00 | 460,000.00 | 489,500.00 | 489,500.00 | 9.02% | 230,623 |
| Aug 13, 2026 | 449,000.00 | 465,000.00 | 443,500.00 | 449,000.00 | 449,000.00 | 3.70% | 94,158 |
| Aug 12, 2026 | 426,000.00 | 437,000.00 | 417,500.00 | 433,000.00 | 433,000.00 | 0.12% | 64,647 |
| Aug 11, 2026 | 435,500.00 | 449,000.00 | 425,000.00 | 432,500.00 | 432,500.00 | 0.23% | 58,235 |
| Aug 10, 2026 | 418,000.00 | 442,500.00 | 412,500.00 | 431,500.00 | 431,500.00 | 4.73% | 59,966 |
| Aug 7, 2026 | 425,000.00 | 425,000.00 | 396,500.00 | 412,000.00 | 412,000.00 | -1.20% | 44,118 |
| Aug 6, 2026 | 427,000.00 | 438,500.00 | 402,500.00 | 417,000.00 | 417,000.00 | 0.60% | 88,920 |
| Aug 5, 2026 | 409,000.00 | 423,500.00 | 396,500.00 | 414,500.00 | 414,500.00 | 5.20% | 107,240 |
| Aug 4, 2026 | 382,000.00 | 394,000.00 | 371,500.00 | 394,000.00 | 394,000.00 | 3.01% | 72,173 |
| Aug 3, 2026 | 364,500.00 | 399,000.00 | 354,000.00 | 382,500.00 | 382,500.00 | 4.94% | 127,110 |
| Jul 31, 2026 | 335,500.00 | 369,500.00 | 335,500.00 | 364,500.00 | 364,500.00 | 15.53% | 131,204 |
| Jul 30, 2026 | 337,000.00 | 345,500.00 | 306,500.00 | 315,500.00 | 315,500.00 | -6.66% | 162,822 |
| Jul 29, 2026 | 358,000.00 | 372,000.00 | 305,000.00 | 338,000.00 | 338,000.00 | -1.02% | 166,927 |
| Jul 28, 2026 | 375,500.00 | 378,000.00 | 340,000.00 | 341,500.00 | 341,500.00 | -13.32% | 75,536 |
| Jul 27, 2026 | 397,000.00 | 405,000.00 | 383,500.00 | 394,000.00 | 394,000.00 | 3.96% | 60,371 |
| Jul 24, 2026 | 414,000.00 | 414,500.00 | 377,500.00 | 379,000.00 | 379,000.00 | -11.86% | 106,542 |
| Jul 23, 2026 | 416,500.00 | 432,000.00 | 396,500.00 | 430,000.00 | 430,000.00 | 7.10% | 103,607 |
| Jul 22, 2026 | 413,500.00 | 436,000.00 | 401,000.00 | 401,500.00 | 401,500.00 | 6.64% | 173,810 |
| Jul 21, 2026 | 365,500.00 | 384,000.00 | 355,500.00 | 376,500.00 | 376,500.00 | 1.35% | 75,297 |
| Jul 20, 2026 | 376,000.00 | 384,500.00 | 363,500.00 | 371,500.00 | 371,500.00 | -5.47% | 62,231 |
| Jul 16, 2026 | 410,000.00 | 413,000.00 | 387,000.00 | 393,000.00 | 393,000.00 | -7.75% | 75,118 |
| Jul 15, 2026 | 423,000.00 | 442,000.00 | 419,000.00 | 426,000.00 | 426,000.00 | 4.54% | 64,289 |
| Jul 14, 2026 | 434,000.00 | 437,000.00 | 386,000.00 | 407,500.00 | 407,500.00 | -6.96% | 88,942 |