Hyundai Autoever Corporation (KRX:307950)
South Korea · Delayed Price · Currency is KRW 286,500
-10,000 (-3.37%)
Nov 5, 2026, 3:30 PM KST
Hyundai Autoever Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 303,500.00 | 308,500.00 | 280,500.00 | 286,500.00 | 286,500.00 | -3.37% | 50,944 |
| Nov 4, 2026 | 298,500.00 | 304,000.00 | 281,000.00 | 296,500.00 | 296,500.00 | 0.68% | 64,150 |
| Nov 3, 2026 | 301,000.00 | 311,500.00 | 289,000.00 | 294,500.00 | 294,500.00 | -5.15% | 33,852 |
| Nov 2, 2026 | 275,500.00 | 313,000.00 | 272,000.00 | 310,500.00 | 310,500.00 | 7.44% | 53,496 |
| Oct 30, 2026 | 322,500.00 | 326,500.00 | 281,500.00 | 289,000.00 | 289,000.00 | -13.08% | 114,352 |
| Oct 29, 2026 | 342,000.00 | 344,500.00 | 322,000.00 | 332,500.00 | 332,500.00 | -5.00% | 65,018 |
| Oct 28, 2026 | 330,000.00 | 362,500.00 | 325,500.00 | 350,000.00 | 350,000.00 | 7.53% | 80,824 |
| Oct 27, 2026 | 317,500.00 | 332,500.00 | 315,000.00 | 325,500.00 | 325,500.00 | 4.16% | 78,029 |
| Oct 26, 2026 | 313,000.00 | 325,000.00 | 309,000.00 | 312,500.00 | 312,500.00 | -3.70% | 36,598 |
| Oct 23, 2026 | 322,500.00 | 331,000.00 | 312,000.00 | 324,500.00 | 324,500.00 | -1.37% | 42,626 |
| Oct 22, 2026 | 335,000.00 | 345,500.00 | 326,000.00 | 329,000.00 | 329,000.00 | -2.08% | 39,361 |
| Oct 21, 2026 | 343,000.00 | 343,000.00 | 328,000.00 | 336,000.00 | 336,000.00 | -0.15% | 26,580 |
| Oct 20, 2026 | 353,500.00 | 362,000.00 | 330,500.00 | 336,500.00 | 336,500.00 | -6.53% | 53,839 |
| Oct 19, 2026 | 312,500.00 | 364,500.00 | 310,500.00 | 360,000.00 | 360,000.00 | 9.92% | 89,874 |
| Oct 16, 2026 | 309,500.00 | 339,000.00 | 305,000.00 | 327,500.00 | 327,500.00 | 7.03% | 55,592 |
| Oct 15, 2026 | 335,000.00 | 335,000.00 | 296,500.00 | 306,000.00 | 306,000.00 | -11.30% | 78,459 |
| Oct 14, 2026 | 341,500.00 | 355,500.00 | 340,000.00 | 345,000.00 | 345,000.00 | 1.17% | 38,746 |
| 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 |