Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 306,000
-39,000 (-11.30%)
Oct 15, 2026, 3:30 PM KST
Hyundai Autoever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 335,000.00 | 335,000.00 | 296,500.00 | 306,000.00 | 306,000.00 | -11.30% | 76,747 |
| Oct 14, 2026 | 341,500.00 | 355,500.00 | 340,000.00 | 345,000.00 | 345,000.00 | 1.17% | 36,421 |
| Oct 13, 2026 | 337,500.00 | 347,000.00 | 331,000.00 | 341,000.00 | 341,000.00 | -2.99% | 63,733 |
| Oct 12, 2026 | 354,500.00 | 371,000.00 | 346,500.00 | 351,500.00 | 351,500.00 | -2.50% | 56,424 |
| Oct 8, 2026 | 373,500.00 | 377,000.00 | 360,500.00 | 360,500.00 | 360,500.00 | -3.61% | 74,438 |
| Oct 7, 2026 | 389,500.00 | 389,500.00 | 374,000.00 | 374,000.00 | 374,000.00 | -3.61% | 43,839 |
| Oct 6, 2026 | 389,500.00 | 394,500.00 | 385,000.00 | 388,000.00 | 388,000.00 | 1.44% | 39,393 |
| Oct 2, 2026 | 379,000.00 | 385,500.00 | 374,000.00 | 382,500.00 | 382,500.00 | 0.66% | 35,419 |
| Oct 1, 2026 | 376,500.00 | 380,000.00 | 367,500.00 | 380,000.00 | 380,000.00 | 2.84% | 53,218 |
| Sep 30, 2026 | 370,000.00 | 378,000.00 | 368,000.00 | 369,500.00 | 369,500.00 | -0.14% | 24,717 |
| Sep 29, 2026 | 372,500.00 | 376,000.00 | 361,500.00 | 370,000.00 | 370,000.00 | -1.60% | 44,855 |
| Sep 28, 2026 | 380,500.00 | 384,500.00 | 372,500.00 | 376,000.00 | 376,000.00 | -0.40% | 26,006 |
| Sep 23, 2026 | 390,000.00 | 391,500.00 | 374,500.00 | 377,500.00 | 377,500.00 | -1.95% | 40,369 |
| Sep 22, 2026 | 370,000.00 | 402,000.00 | 370,000.00 | 385,000.00 | 385,000.00 | 6.65% | 125,630 |
| Sep 21, 2026 | 368,500.00 | 368,500.00 | 360,000.00 | 361,000.00 | 361,000.00 | -2.30% | 36,306 |
| Sep 18, 2026 | 370,500.00 | 372,000.00 | 364,500.00 | 369,500.00 | 369,500.00 | 1.51% | 26,076 |
| Sep 17, 2026 | 365,000.00 | 370,500.00 | 362,000.00 | 364,000.00 | 364,000.00 | 0.28% | 18,357 |
| Sep 16, 2026 | 368,000.00 | 370,500.00 | 357,500.00 | 363,000.00 | 363,000.00 | -1.89% | 32,890 |
| 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% | 36,762 |
| Sep 11, 2026 | 386,000.00 | 393,000.00 | 382,500.00 | 390,000.00 | 390,000.00 | -1.14% | 37,731 |
| 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% | 113,426 |
| 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% | 63,108 |
| 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% | 94,160 |
| 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% | 44,122 |
| 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 |