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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	248,500	283,000	283,000	289,000	245,000	1.46M
December 03, 2025	227,500	222,500	222,500	228,500	221,500	208,486
December 02, 2025	208,000	233,500	233,500	234,500	205,500	781,528
December 01, 2025	202,500	196,800	196,800	203,000	196,300	119,177
November 28, 2025	191,900	202,000	202,000	203,500	191,800	260,375
November 27, 2025	187,600	188,100	188,100	191,200	186,900	70,934
November 26, 2025	183,700	186,000	186,000	186,000	183,000	56,585
November 25, 2025	186,700	183,900	183,900	188,000	182,800	56,926
November 24, 2025	188,200	184,100	184,100	188,300	180,700	109,931
November 21, 2025	182,900	186,100	186,100	189,500	181,700	72,690
November 20, 2025	190,200	191,800	191,800	194,600	188,200	128,353
November 19, 2025	188,600	186,500	186,500	190,800	183,600	148,897
November 18, 2025	185,800	181,200	181,200	187,900	181,100	81,738
November 17, 2025	200,500	189,000	189,000	200,500	187,100	236,659
November 14, 2025	184,300	181,000	181,000	187,900	181,000	93,030
November 13, 2025	192,200	190,600	190,600	192,300	184,800	92,824
November 12, 2025	189,700	191,900	191,900	193,700	186,500	88,916
November 11, 2025	191,500	187,100	187,100	195,400	185,100	124,772
November 10, 2025	189,200	188,700	188,700	191,900	186,100	121,188
November 07, 2025	184,100	188,800	188,800	193,000	184,000	153,602
November 06, 2025	210,500	193,400	193,400	211,500	189,800	309,002
November 05, 2025	216,500	207,500	207,500	219,500	203,500	283,208
November 04, 2025	219,000	226,000	226,000	235,000	216,000	418,859
November 03, 2025	230,000	225,000	225,000	238,000	214,000	687,913
October 31, 2025	170,600	203,500	203,500	209,000	170,600	1.44M
October 30, 2025	171,300	161,400	161,400	171,300	160,100	151,997
October 29, 2025	158,100	161,700	161,700	164,800	157,800	139,925
October 28, 2025	158,000	156,200	156,200	158,100	155,000	66,532
October 27, 2025	158,600	157,700	157,700	159,000	156,700	51,698
October 24, 2025	157,100	156,700	156,700	157,400	155,100	57,396
October 23, 2025	156,500	156,000	156,000	157,400	155,200	42,815
October 22, 2025	159,100	157,500	157,500	159,100	155,500	43,680
October 21, 2025	158,900	156,800	156,800	160,800	156,100	75,517
October 20, 2025	156,200	156,200	156,200	157,500	152,800	44,668
October 17, 2025	155,400	154,000	154,000	156,200	153,300	54,899
October 16, 2025	158,900	156,500	156,500	160,600	154,200	129,029
October 15, 2025	150,100	150,400	150,400	151,700	149,600	46,883
October 14, 2025	150,000	149,500	149,500	152,400	148,200	39,235
October 13, 2025	148,900	149,300	149,300	150,200	147,600	57,648
October 10, 2025	152,300	152,000	152,000	153,700	150,800	60,260
October 02, 2025	153,600	153,300	153,300	153,800	151,500	45,662
October 01, 2025	153,700	151,700	151,700	154,600	150,700	53,127
September 30, 2025	153,000	152,700	152,700	155,400	152,400	30,290
September 29, 2025	152,200	152,700	152,700	154,000	149,800	70,157
September 26, 2025	156,800	151,700	151,700	157,000	150,600	63,323
September 25, 2025	160,500	156,600	156,600	161,200	155,600	117,963
September 24, 2025	166,000	161,100	161,100	166,700	160,300	103,647
September 23, 2025	166,400	165,200	165,200	168,700	165,000	36,998
September 22, 2025	166,600	164,500	164,500	167,200	163,400	57,654
September 19, 2025	172,000	168,000	168,000	172,200	166,100	86,430
September 18, 2025	171,400	171,400	171,400	172,700	169,800	35,618
September 17, 2025	170,700	170,700	170,700	173,300	169,600	25,705
September 16, 2025	174,000	172,300	172,300	174,200	171,000	34,923
September 15, 2025	174,500	173,600	173,600	179,000	172,600	81,422
September 12, 2025	170,000	173,500	173,500	174,300	168,700	69,644
September 11, 2025	172,500	170,000	170,000	172,500	167,300	51,798
September 10, 2025	171,500	171,200	171,200	173,200	169,700	42,504
September 09, 2025	172,300	170,400	170,400	172,400	168,700	54,441
September 08, 2025	165,800	169,100	169,100	170,300	165,000	63,834
September 05, 2025	166,400	166,200	166,200	166,700	163,000	42,377

Hyundai Autoever Corporation (307950.KS) KSC