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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	167,300	166,400	166,400	167,300	164,900	45,332
September 03, 2025	168,200	167,400	167,400	170,000	165,500	57,838
September 02, 2025	172,700	166,700	166,700	174,000	165,000	72,767
September 01, 2025	174,300	170,300	170,300	174,600	169,200	96,811
August 29, 2025	168,100	175,600	175,600	176,000	167,000	178,800
August 28, 2025	167,700	165,500	165,500	170,500	165,000	107,146
August 27, 2025	166,000	163,600	163,600	171,200	163,100	150,061
August 26, 2025	160,900	162,500	162,500	163,800	160,200	53,626
August 25, 2025	153,000	162,000	162,000	163,500	152,900	137,865
August 22, 2025	151,200	151,300	151,300	153,500	150,700	19,831
August 21, 2025	151,300	150,200	150,200	153,300	150,200	20,501
August 20, 2025	150,500	151,000	151,000	151,900	149,000	30,552
August 19, 2025	150,500	152,900	152,900	153,500	148,900	35,567
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

Hyundai Autoever Corporation (307950.KS) KSC