Hyundai Autoever Corp. 307950
KRX · South Korea · Technology Services
KRW 380,000.00+10,500.00 (+2.84%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 380,000.00 | +2.84% | KRW 376,500.00 | KRW 380,000.00 | KRW 367,500.00 | 55.53K |
| 2026-09-30 | KRW 369,500.00 | -0.14% | KRW 370,000.00 | KRW 378,000.00 | KRW 368,000.00 | 24.72K |
| 2026-09-29 | KRW 370,000.00 | -1.60% | KRW 372,500.00 | KRW 376,000.00 | KRW 361,500.00 | 44.86K |
| 2026-09-28 | KRW 376,000.00 | -0.40% | KRW 380,500.00 | KRW 384,500.00 | KRW 372,500.00 | 26.01K |
| 2026-09-23 | KRW 377,500.00 | -1.95% | KRW 390,000.00 | KRW 391,500.00 | KRW 374,500.00 | 40.37K |
| 2026-09-22 | KRW 385,000.00 | +6.65% | KRW 370,000.00 | KRW 402,000.00 | KRW 370,000.00 | 125.63K |
| 2026-09-21 | KRW 361,000.00 | -2.30% | KRW 368,500.00 | KRW 368,500.00 | KRW 360,000.00 | 36.31K |
| 2026-09-18 | KRW 369,500.00 | +1.51% | KRW 370,500.00 | KRW 372,000.00 | KRW 364,500.00 | 26.08K |
| 2026-09-17 | KRW 364,000.00 | +0.28% | KRW 365,000.00 | KRW 370,500.00 | KRW 362,000.00 | 18.36K |
| 2026-09-16 | KRW 363,000.00 | -1.89% | KRW 368,000.00 | KRW 370,500.00 | KRW 357,500.00 | 32.89K |
| 2026-09-15 | KRW 370,000.00 | -0.94% | KRW 368,500.00 | KRW 383,000.00 | KRW 367,500.00 | 29.56K |
| 2026-09-14 | KRW 373,500.00 | -4.23% | KRW 380,000.00 | KRW 380,500.00 | KRW 370,500.00 | 36.76K |
| 2026-09-11 | KRW 390,000.00 | -1.14% | KRW 386,000.00 | KRW 393,000.00 | KRW 382,500.00 | 37.73K |
| 2026-09-10 | KRW 394,500.00 | +0.51% | KRW 392,500.00 | KRW 398,000.00 | KRW 385,500.00 | 59.97K |
| 2026-09-09 | KRW 392,500.00 | +1.82% | KRW 385,000.00 | KRW 396,000.00 | KRW 383,500.00 | 26.19K |
| 2026-09-08 | KRW 385,500.00 | -4.10% | KRW 403,000.00 | KRW 403,000.00 | KRW 385,000.00 | 60.07K |
| 2026-09-07 | KRW 402,000.00 | +1.77% | KRW 401,000.00 | KRW 404,000.00 | KRW 395,500.00 | 42.39K |
| 2026-09-04 | KRW 395,000.00 | +2.73% | KRW 391,000.00 | KRW 406,000.00 | KRW 391,000.00 | 56.87K |
| 2026-09-03 | KRW 384,500.00 | -0.26% | KRW 389,500.00 | KRW 393,500.00 | KRW 376,500.00 | 45.30K |
| 2026-09-02 | KRW 385,500.00 | -5.05% | KRW 390,500.00 | KRW 395,500.00 | KRW 384,000.00 | 68.38K |
| 2026-09-01 | KRW 406,000.00 | -3.68% | KRW 422,000.00 | KRW 422,500.00 | KRW 400,000.00 | 70.31K |
| 2026-08-31 | KRW 421,500.00 | +1.32% | KRW 402,000.00 | KRW 422,500.00 | KRW 392,000.00 | 70.98K |
| 2026-08-28 | KRW 416,000.00 | +0.60% | KRW 411,000.00 | KRW 418,500.00 | KRW 410,500.00 | 55.90K |
| 2026-08-27 | KRW 413,500.00 | -0.24% | KRW 414,500.00 | KRW 414,500.00 | KRW 402,000.00 | 113.43K |
| 2026-08-26 | KRW 414,500.00 | -9.10% | KRW 457,500.00 | KRW 471,000.00 | KRW 410,000.00 | 270.79K |
| 2026-08-25 | KRW 456,000.00 | -0.33% | KRW 466,000.00 | KRW 467,000.00 | KRW 430,000.00 | 98.77K |
| 2026-08-24 | KRW 457,500.00 | +2.12% | KRW 454,000.00 | KRW 461,500.00 | KRW 446,500.00 | 59.98K |
| 2026-08-21 | KRW 448,000.00 | -2.50% | KRW 443,500.00 | KRW 460,000.00 | KRW 437,500.00 | 71.03K |
| 2026-08-20 | KRW 459,500.00 | +5.27% | KRW 440,000.00 | KRW 464,000.00 | KRW 426,500.00 | 63.11K |
| 2026-08-19 | KRW 436,500.00 | -3.22% | KRW 435,000.00 | KRW 464,000.00 | KRW 429,500.00 | 83.98K |
| 2026-08-18 | KRW 451,000.00 | -7.87% | KRW 493,000.00 | KRW 493,500.00 | KRW 444,000.00 | 127.40K |
| 2026-08-14 | KRW 489,500.00 | +9.02% | KRW 462,000.00 | KRW 508,000.00 | KRW 460,000.00 | 230.62K |
| 2026-08-13 | KRW 449,000.00 | +3.70% | KRW 449,000.00 | KRW 465,000.00 | KRW 443,500.00 | 94.16K |
| 2026-08-12 | KRW 433,000.00 | +0.12% | KRW 426,000.00 | KRW 437,000.00 | KRW 417,500.00 | 64.65K |
| 2026-08-11 | KRW 432,500.00 | +0.23% | KRW 435,500.00 | KRW 449,000.00 | KRW 425,000.00 | 58.24K |
| 2026-08-10 | KRW 431,500.00 | +4.73% | KRW 418,000.00 | KRW 442,500.00 | KRW 412,500.00 | 59.97K |
| 2026-08-07 | KRW 412,000.00 | -1.20% | KRW 425,000.00 | KRW 425,000.00 | KRW 396,500.00 | 44.12K |
| 2026-08-06 | KRW 417,000.00 | +0.60% | KRW 427,000.00 | KRW 438,500.00 | KRW 402,500.00 | 88.92K |
| 2026-08-05 | KRW 414,500.00 | +5.20% | KRW 409,000.00 | KRW 423,500.00 | KRW 396,500.00 | 107.24K |
| 2026-08-04 | KRW 394,000.00 | +3.01% | KRW 382,000.00 | KRW 394,000.00 | KRW 371,500.00 | 72.17K |
| 2026-08-03 | KRW 382,500.00 | +4.94% | KRW 364,500.00 | KRW 399,000.00 | KRW 354,000.00 | 127.11K |
| 2026-07-31 | KRW 364,500.00 | +15.53% | KRW 335,500.00 | KRW 369,500.00 | KRW 335,500.00 | 131.20K |
| 2026-07-30 | KRW 315,500.00 | -6.66% | KRW 337,000.00 | KRW 345,500.00 | KRW 306,500.00 | 162.82K |
| 2026-07-29 | KRW 338,000.00 | -1.02% | KRW 358,000.00 | KRW 372,000.00 | KRW 305,000.00 | 166.93K |
| 2026-07-28 | KRW 341,500.00 | -13.32% | KRW 375,500.00 | KRW 378,000.00 | KRW 340,000.00 | 75.54K |
| 2026-07-27 | KRW 394,000.00 | +3.96% | KRW 397,000.00 | KRW 405,000.00 | KRW 383,500.00 | 60.38K |
| 2026-07-24 | KRW 379,000.00 | -11.86% | KRW 414,000.00 | KRW 414,500.00 | KRW 377,500.00 | 106.54K |
| 2026-07-23 | KRW 430,000.00 | +7.10% | KRW 416,500.00 | KRW 432,000.00 | KRW 396,500.00 | 103.61K |
| 2026-07-22 | KRW 401,500.00 | +6.64% | KRW 413,500.00 | KRW 436,000.00 | KRW 401,000.00 | 173.81K |
| 2026-07-21 | KRW 376,500.00 | +1.35% | KRW 365,500.00 | KRW 384,000.00 | KRW 355,500.00 | 75.30K |
| 2026-07-20 | KRW 371,500.00 | -5.47% | KRW 376,000.00 | KRW 384,500.00 | KRW 363,500.00 | 62.23K |
| 2026-07-16 | KRW 393,000.00 | -7.75% | KRW 410,000.00 | KRW 413,000.00 | KRW 387,000.00 | 75.12K |
| 2026-07-15 | KRW 426,000.00 | +4.54% | KRW 423,000.00 | KRW 442,000.00 | KRW 419,000.00 | 64.29K |
| 2026-07-14 | KRW 407,500.00 | -6.96% | KRW 434,000.00 | KRW 437,000.00 | KRW 386,000.00 | 90.86K |
| 2026-07-13 | KRW 438,000.00 | -3.10% | KRW 452,000.00 | KRW 485,500.00 | KRW 433,000.00 | 87.86K |
| 2026-07-10 | KRW 452,000.00 | +4.39% | KRW 440,500.00 | KRW 468,000.00 | KRW 440,500.00 | 60.52K |
| 2026-07-09 | KRW 433,000.00 | -1.93% | KRW 439,500.00 | KRW 454,000.00 | KRW 418,000.00 | 110.38K |
| 2026-07-08 | KRW 441,500.00 | -8.31% | KRW 451,000.00 | KRW 477,500.00 | KRW 434,000.00 | 91.88K |
| 2026-07-07 | KRW 481,500.00 | -2.63% | KRW 480,500.00 | KRW 496,000.00 | KRW 457,500.00 | 73.78K |
| 2026-07-06 | KRW 494,500.00 | -2.08% | KRW 501,000.00 | KRW 515,000.00 | KRW 480,500.00 | 70.40K |
| 2026-07-03 | KRW 505,000.00 | -0.79% | KRW 503,000.00 | KRW 509,000.00 | KRW 460,000.00 | 103.13K |
| 2026-07-02 | KRW 509,000.00 | -2.86% | KRW 505,000.00 | KRW 530,000.00 | KRW 488,000.00 | 85.06K |
| 2026-07-01 | KRW 524,000.00 | -1.13% | KRW 541,000.00 | KRW 559,000.00 | KRW 506,000.00 | 76.06K |
| 2026-06-30 | KRW 530,000.00 | -0.19% | KRW 552,000.00 | KRW 552,000.00 | KRW 518,000.00 | 66.92K |
| 2026-06-29 | KRW 531,000.00 | +4.73% | KRW 505,000.00 | KRW 538,000.00 | KRW 493,500.00 | 97.08K |
| 2026-06-26 | KRW 507,000.00 | -7.14% | KRW 544,000.00 | KRW 544,000.00 | KRW 488,000.00 | 134.35K |
| 2026-06-25 | KRW 546,000.00 | +0.37% | KRW 561,000.00 | KRW 580,000.00 | KRW 538,000.00 | 108.90K |
| 2026-06-24 | KRW 544,000.00 | -1.09% | KRW 556,000.00 | KRW 561,000.00 | KRW 528,000.00 | 102.11K |
| 2026-06-23 | KRW 550,000.00 | -11.86% | KRW 625,000.00 | KRW 632,000.00 | KRW 545,000.00 | 162.67K |
| 2026-06-22 | KRW 624,000.00 | -5.74% | KRW 663,000.00 | KRW 673,000.00 | KRW 623,000.00 | 107.56K |
| 2026-06-19 | KRW 662,000.00 | -0.90% | KRW 671,000.00 | KRW 728,000.00 | KRW 635,000.00 | 199.68K |
| 2026-06-18 | KRW 668,000.00 | -3.33% | KRW 700,000.00 | KRW 700,000.00 | KRW 660,000.00 | 80.55K |
| 2026-06-17 | KRW 691,000.00 | -3.49% | KRW 717,000.00 | KRW 719,000.00 | KRW 690,000.00 | 64.52K |
| 2026-06-16 | KRW 716,000.00 | -4.02% | KRW 750,000.00 | KRW 751,000.00 | KRW 702,000.00 | 122.95K |
| 2026-06-15 | KRW 746,000.00 | +9.06% | KRW 711,000.00 | KRW 768,000.00 | KRW 706,000.00 | 146.17K |
| 2026-06-12 | KRW 684,000.00 | -3.66% | KRW 742,000.00 | KRW 765,000.00 | KRW 680,000.00 | 229.65K |
| 2026-06-11 | KRW 710,000.00 | +3.95% | KRW 648,000.00 | KRW 710,000.00 | KRW 628,000.00 | 181.41K |
| 2026-06-10 | KRW 683,000.00 | -0.58% | KRW 697,000.00 | KRW 766,000.00 | KRW 658,000.00 | 36 |
| 2026-06-09 | KRW 687,000.00 | -8.64% | KRW 767,000.00 | KRW 780,000.00 | KRW 638,000.00 | 338.86K |
| 2026-06-08 | KRW 752,000.00 | -10.05% | KRW 711,000.00 | KRW 803,000.00 | KRW 711,000.00 | 161.33K |
| 2026-06-05 | KRW 836,000.00 | -0.36% | KRW 800,000.00 | KRW 900,000.00 | KRW 765,000.00 | 280.05K |
| 2026-06-04 | KRW 839,000.00 | -6.57% | KRW 843,000.00 | KRW 873,000.00 | KRW 812,000.00 | 122.02K |
| 2026-06-02 | KRW 898,000.00 | -4.26% | KRW 900,000.00 | KRW 928,000.00 | KRW 805,000.00 | 305.51K |
| 2026-06-01 | KRW 938,000.00 | +0.75% | KRW 931,000.00 | KRW 1,066,000.00 | KRW 905,000.00 | 748.58K |
| 2026-05-29 | KRW 931,000.00 | +24.80% | KRW 783,000.00 | KRW 953,000.00 | KRW 775,000.00 | 1.01M |
| 2026-05-28 | KRW 746,000.00 | -2.48% | KRW 756,000.00 | KRW 783,000.00 | KRW 696,000.00 | 379.13K |
| 2026-05-27 | KRW 765,000.00 | +19.91% | KRW 630,000.00 | KRW 768,000.00 | KRW 610,000.00 | 643.53K |
| 2026-05-26 | KRW 638,000.00 | +1.11% | KRW 647,000.00 | KRW 652,000.00 | KRW 623,000.00 | 122.19K |
| 2026-05-22 | KRW 631,000.00 | +0.32% | KRW 621,000.00 | KRW 638,000.00 | KRW 599,000.00 | 121.47K |
| 2026-05-21 | KRW 629,000.00 | +12.72% | KRW 580,000.00 | KRW 646,000.00 | KRW 578,000.00 | 306.00K |