Hyundai Autoever Corporation - 307950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	152,400	150,500	150,500	152,400	149,300	40,656
August 14, 2025	151,800	152,400	152,400	154,600	151,800	28,009
August 13, 2025	151,800	151,800	151,800	153,600	150,900	33,551
August 12, 2025	153,800	151,200	151,200	155,900	150,200	40,793
August 11, 2025	154,000	152,400	152,400	154,000	151,700	28,069
August 08, 2025	153,000	153,200	153,200	156,500	152,000	46,874
August 07, 2025	151,000	150,500	150,500	151,300	149,000	37,253
August 06, 2025	150,300	149,600	149,600	150,700	148,300	29,109
August 05, 2025	149,000	149,600	149,600	150,800	148,400	44,430
August 04, 2025	146,300	148,600	148,600	149,200	146,100	39,971
August 01, 2025	151,300	148,700	148,700	153,700	148,000	47,758
July 31, 2025	159,000	154,100	154,100	159,400	151,500	72,116
July 30, 2025	156,000	156,300	156,300	157,900	154,900	61,320
July 29, 2025	161,000	155,200	155,200	161,000	152,600	84,305
July 28, 2025	158,600	162,000	162,000	164,200	155,200	111,864
July 25, 2025	156,400	157,100	157,100	158,600	155,200	44,254
July 24, 2025	159,300	156,000	156,000	160,600	154,500	89,333
July 23, 2025	160,800	159,200	159,200	162,500	158,000	74,957
July 22, 2025	162,200	158,900	158,900	162,900	157,700	70,775
July 21, 2025	162,300	162,700	162,700	164,200	162,200	31,796
July 18, 2025	165,000	163,800	163,800	167,300	162,700	41,064
July 17, 2025	164,300	164,100	164,100	165,000	162,500	32,919
July 16, 2025	165,600	163,700	163,700	166,100	163,000	44,022
July 15, 2025	165,300	165,400	165,400	167,000	161,200	61,766
July 14, 2025	168,300	166,100	166,100	168,300	164,100	80,565
July 11, 2025	169,000	168,400	168,400	171,900	167,300	43,615
July 10, 2025	169,000	168,300	168,300	170,200	166,800	41,626
July 09, 2025	169,400	168,400	168,400	169,400	166,400	53,053
July 08, 2025	165,600	168,800	168,800	170,100	165,000	58,468
July 07, 2025	165,300	167,500	167,500	168,300	165,000	37,208
July 04, 2025	169,300	166,200	166,200	174,300	166,200	62,976
July 03, 2025	170,900	169,300	169,300	172,900	167,700	73,648
July 02, 2025	171,200	170,800	170,800	173,100	167,600	78,785
July 01, 2025	172,100	169,400	169,400	174,600	167,800	108,022
June 30, 2025	187,100	170,600	170,600	188,200	170,000	275,390
June 27, 2025	191,000	190,500	190,500	191,800	184,500	121,359
June 26, 2025	181,900	186,200	186,200	189,700	175,600	180,212
June 25, 2025	179,500	178,100	178,100	184,300	172,100	214,812
June 24, 2025	171,000	183,700	183,700	185,000	161,800	491,623
June 23, 2025	163,200	164,100	164,100	165,300	162,000	61,363
June 20, 2025	164,500	168,700	168,700	169,200	161,800	106,304
June 19, 2025	162,000	164,700	164,700	168,400	159,500	216,628
June 18, 2025	145,300	161,000	161,000	161,500	144,600	239,584
June 17, 2025	151,000	147,200	147,200	151,200	145,200	39,349
June 16, 2025	140,900	148,500	148,500	152,200	140,700	69,727
June 13, 2025	146,000	143,000	143,000	147,500	141,600	55,900
June 12, 2025	148,800	147,400	147,400	150,000	147,300	39,596
June 11, 2025	148,100	148,700	148,700	150,400	147,600	69,352
June 10, 2025	149,500	147,300	147,300	149,600	145,700	56,991
June 09, 2025	140,000	147,100	147,100	148,800	139,400	105,284
June 05, 2025	140,400	139,800	139,800	142,200	138,000	66,510
June 04, 2025	139,000	141,500	141,500	142,700	138,300	33,133
June 02, 2025	141,400	139,000	139,000	141,800	137,800	34,531
May 30, 2025	143,000	143,400	143,400	143,400	139,200	201,368
May 29, 2025	142,700	144,000	144,000	144,500	141,700	40,346
May 28, 2025	145,000	141,900	141,900	145,500	141,600	53,196
May 27, 2025	142,000	144,300	144,300	145,000	140,300	75,054
May 26, 2025	141,800	141,400	141,400	144,500	140,100	53,850
May 23, 2025	138,400	141,800	141,800	143,500	138,400	92,859
May 22, 2025	131,700	139,200	139,200	140,500	131,700	89,509

Hyundai Autoever Corporation (307950.KS) KSC