Hyundai Autoever Corporation (KRX:307950)
South Korea
· Delayed Price · Currency is KRW 283,500
+500 (0.18%)
At close: Dec 5, 2025
Hyundai Autoever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 286,000.00 | 293,000.00 | 276,500.00 | 283,500.00 | 283,500.00 | 0.18% | 554,055 |
| Dec 4, 2025 | 248,500.00 | 289,000.00 | 245,000.00 | 283,000.00 | 283,000.00 | 27.19% | 1,443,614 |
| Dec 3, 2025 | 227,500.00 | 228,500.00 | 221,500.00 | 222,500.00 | 222,500.00 | -4.71% | 201,906 |
| Dec 2, 2025 | 208,000.00 | 234,500.00 | 205,500.00 | 233,500.00 | 233,500.00 | 18.65% | 760,336 |
| Dec 1, 2025 | 202,500.00 | 203,000.00 | 196,300.00 | 196,800.00 | 196,800.00 | -2.57% | 119,177 |
| Nov 28, 2025 | 191,900.00 | 203,500.00 | 191,800.00 | 202,000.00 | 202,000.00 | 7.39% | 256,497 |
| Nov 27, 2025 | 187,600.00 | 191,200.00 | 186,900.00 | 188,100.00 | 188,100.00 | 1.13% | 72,152 |
| Nov 26, 2025 | 183,700.00 | 186,000.00 | 183,000.00 | 186,000.00 | 186,000.00 | 1.14% | 54,405 |
| Nov 25, 2025 | 186,700.00 | 188,000.00 | 182,800.00 | 183,900.00 | 183,900.00 | -0.11% | 55,375 |
| Nov 24, 2025 | 188,200.00 | 188,300.00 | 180,700.00 | 184,100.00 | 184,100.00 | -1.07% | 95,246 |
| Nov 21, 2025 | 182,900.00 | 189,500.00 | 181,700.00 | 186,100.00 | 186,100.00 | -2.97% | 71,076 |
| Nov 20, 2025 | 190,200.00 | 194,600.00 | 188,200.00 | 191,800.00 | 191,800.00 | 2.84% | 128,353 |
| Nov 19, 2025 | 188,600.00 | 190,800.00 | 183,600.00 | 186,500.00 | 186,500.00 | 2.92% | 146,782 |
| Nov 18, 2025 | 185,800.00 | 187,900.00 | 181,100.00 | 181,200.00 | 181,200.00 | -4.13% | 78,494 |
| Nov 17, 2025 | 200,500.00 | 200,500.00 | 187,100.00 | 189,000.00 | 189,000.00 | 4.42% | 236,659 |
| Nov 14, 2025 | 184,300.00 | 187,900.00 | 181,000.00 | 181,000.00 | 181,000.00 | -5.04% | 89,700 |
| Nov 13, 2025 | 192,200.00 | 192,300.00 | 184,800.00 | 190,600.00 | 190,600.00 | -0.68% | 91,512 |
| Nov 12, 2025 | 189,700.00 | 193,700.00 | 186,500.00 | 191,900.00 | 191,900.00 | 2.57% | 88,916 |
| Nov 11, 2025 | 191,500.00 | 195,400.00 | 185,100.00 | 187,100.00 | 187,100.00 | -0.85% | 120,862 |
| Nov 10, 2025 | 189,200.00 | 191,900.00 | 186,100.00 | 188,700.00 | 188,700.00 | -0.05% | 121,188 |
| Nov 7, 2025 | 184,100.00 | 193,000.00 | 184,000.00 | 188,800.00 | 188,800.00 | -2.38% | 149,294 |
| Nov 6, 2025 | 210,500.00 | 211,500.00 | 189,800.00 | 193,400.00 | 193,400.00 | -6.80% | 304,343 |
| Nov 5, 2025 | 216,500.00 | 219,500.00 | 203,500.00 | 207,500.00 | 207,500.00 | -8.19% | 279,468 |
| Nov 4, 2025 | 219,000.00 | 235,000.00 | 216,000.00 | 226,000.00 | 226,000.00 | 0.44% | 412,803 |
| Nov 3, 2025 | 230,000.00 | 238,000.00 | 214,000.00 | 225,000.00 | 225,000.00 | 10.57% | 687,913 |
| Oct 31, 2025 | 170,600.00 | 209,000.00 | 170,600.00 | 203,500.00 | 203,500.00 | 26.08% | 1,417,312 |
| Oct 30, 2025 | 171,300.00 | 171,300.00 | 160,100.00 | 161,400.00 | 161,400.00 | -0.19% | 149,162 |
| Oct 29, 2025 | 158,100.00 | 164,800.00 | 157,800.00 | 161,700.00 | 161,700.00 | 3.52% | 139,925 |
| Oct 28, 2025 | 158,000.00 | 158,100.00 | 155,000.00 | 156,200.00 | 156,200.00 | -0.95% | 66,532 |
| Oct 27, 2025 | 158,600.00 | 159,000.00 | 156,700.00 | 157,700.00 | 157,700.00 | 0.64% | 51,698 |
| Oct 24, 2025 | 157,100.00 | 157,400.00 | 155,100.00 | 156,700.00 | 156,700.00 | 0.45% | 56,540 |
| Oct 23, 2025 | 156,500.00 | 157,400.00 | 155,200.00 | 156,000.00 | 156,000.00 | -0.95% | 42,815 |
| Oct 22, 2025 | 159,100.00 | 159,100.00 | 155,500.00 | 157,500.00 | 157,500.00 | 0.45% | 40,606 |
| Oct 21, 2025 | 158,900.00 | 160,800.00 | 156,100.00 | 156,800.00 | 156,800.00 | 0.38% | 74,852 |
| Oct 20, 2025 | 156,200.00 | 157,500.00 | 152,800.00 | 156,200.00 | 156,200.00 | 1.43% | 44,668 |
| Oct 17, 2025 | 155,400.00 | 156,200.00 | 153,300.00 | 154,000.00 | 154,000.00 | -1.60% | 52,709 |
| Oct 16, 2025 | 158,900.00 | 160,600.00 | 154,200.00 | 156,500.00 | 156,500.00 | 4.06% | 129,029 |
| Oct 15, 2025 | 150,100.00 | 151,700.00 | 149,600.00 | 150,400.00 | 150,400.00 | 0.60% | 45,541 |
| Oct 14, 2025 | 150,000.00 | 152,400.00 | 148,200.00 | 149,500.00 | 149,500.00 | 0.13% | 39,235 |
| Oct 13, 2025 | 148,900.00 | 150,200.00 | 147,600.00 | 149,300.00 | 149,300.00 | -1.78% | 57,042 |
| Oct 10, 2025 | 152,300.00 | 153,700.00 | 150,800.00 | 152,000.00 | 152,000.00 | -0.85% | 59,138 |
| Oct 2, 2025 | 153,600.00 | 153,800.00 | 151,500.00 | 153,300.00 | 153,300.00 | 1.05% | 45,662 |
| Oct 1, 2025 | 153,700.00 | 154,600.00 | 150,700.00 | 151,700.00 | 151,700.00 | -0.65% | 52,657 |
| Sep 30, 2025 | 153,000.00 | 155,400.00 | 152,400.00 | 152,700.00 | 152,700.00 | - | 30,290 |
| Sep 29, 2025 | 152,200.00 | 154,000.00 | 149,800.00 | 152,700.00 | 152,700.00 | 0.66% | 68,295 |
| Sep 26, 2025 | 156,800.00 | 157,000.00 | 150,600.00 | 151,700.00 | 151,700.00 | -3.13% | 62,226 |
| Sep 25, 2025 | 160,500.00 | 161,200.00 | 155,600.00 | 156,600.00 | 156,600.00 | -2.79% | 117,963 |
| Sep 24, 2025 | 166,000.00 | 166,700.00 | 160,300.00 | 161,100.00 | 161,100.00 | -2.48% | 103,647 |
| Sep 23, 2025 | 166,400.00 | 168,700.00 | 165,000.00 | 165,200.00 | 165,200.00 | 0.43% | 36,998 |
| Sep 22, 2025 | 166,600.00 | 167,200.00 | 163,400.00 | 164,500.00 | 164,500.00 | -2.08% | 59,944 |