Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 629,000
+71,000 (12.72%)
May 21, 2026, 3:30 PM KST
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 580,000.00 | 637,000.00 | 578,000.00 | 619,000.00 | - | 10.93% | 114,714 |
| 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% | 216,289 |
| May 18, 2026 | 626,000.00 | 637,000.00 | 579,000.00 | 596,000.00 | 596,000.00 | -8.02% | 249,409 |
| 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 |
| 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% | 101,352 |
| 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% | 40,440 |
| 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 |