Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 44,400.00 | 48,000.00 | 43,800.00 | 47,750.00 | 47,502.40 | 5,365,591 |
| 2024-07-25 | 47,000.00 | 47,500.00 | 43,650.00 | 43,800.00 | 43,572.89 | 3,836,729 |
| 2024-07-24 | 46,500.00 | 48,300.00 | 45,850.00 | 47,950.00 | 47,701.37 | 4,649,261 |
| 2024-07-23 | 42,200.00 | 46,550.00 | 41,800.00 | 46,350.00 | 46,109.66 | 8,012,389 |
| 2024-07-22 | 42,150.00 | 44,000.00 | 42,050.00 | 42,550.00 | 42,329.37 | 2,793,295 |
| 2024-07-19 | 42,150.00 | 42,200.00 | 40,800.00 | 41,550.00 | 41,334.55 | 1,730,184 |
| 2024-07-18 | 43,300.00 | 43,900.00 | 41,900.00 | 42,250.00 | 42,030.92 | 1,924,689 |
| 2024-07-17 | 43,400.00 | 44,700.00 | 43,400.00 | 43,550.00 | 43,324.18 | 3,147,749 |
| 2024-07-16 | 43,250.00 | 44,400.00 | 42,850.00 | 43,400.00 | 43,174.96 | 3,877,147 |
| 2024-07-15 | 40,950.00 | 44,900.00 | 40,950.00 | 42,950.00 | 42,727.29 | 10,540,440 |
| 2024-07-12 | 40,900.00 | 41,350.00 | 39,800.00 | 39,950.00 | 39,742.85 | 1,241,695 |
| 2024-07-11 | 41,700.00 | 41,800.00 | 40,550.00 | 40,750.00 | 40,538.70 | 2,213,220 |
| 2024-07-10 | 39,800.00 | 43,300.00 | 39,700.00 | 41,550.00 | 41,334.55 | 11,409,820 |
| 2024-07-09 | 39,050.00 | 39,450.00 | 38,800.00 | 39,350.00 | 39,145.96 | 893,521 |
| 2024-07-08 | 38,200.00 | 39,200.00 | 38,050.00 | 38,900.00 | 38,698.29 | 967,824 |
| 2024-07-05 | 38,100.00 | 38,200.00 | 37,500.00 | 38,000.00 | 37,802.96 | 839,062 |
| 2024-07-04 | 37,450.00 | 38,400.00 | 37,450.00 | 38,100.00 | 37,902.44 | 794,921 |
| 2024-07-03 | 38,400.00 | 38,600.00 | 37,450.00 | 37,650.00 | 37,454.77 | 1,119,231 |
| 2024-07-02 | 39,850.00 | 39,900.00 | 37,700.00 | 38,400.00 | 38,200.89 | 1,957,201 |
| 2024-07-01 | 40,850.00 | 41,200.00 | 39,850.00 | 40,100.00 | 39,892.07 | 1,453,867 |
| 2024-06-28 | 39,850.00 | 40,800.00 | 38,950.00 | 40,800.00 | 40,588.44 | 1,904,220 |
| 2024-06-27 | 38,650.00 | 40,100.00 | 38,450.00 | 39,600.00 | 39,394.66 | 1,013,200 |
| 2024-06-26 | 39,300.00 | 39,450.00 | 38,350.00 | 38,900.00 | 38,698.29 | 1,166,539 |
| 2024-06-25 | 39,650.00 | 40,200.00 | 39,350.00 | 39,550.00 | 39,344.92 | 955,116 |
| 2024-06-24 | 39,650.00 | 40,500.00 | 39,200.00 | 39,450.00 | 39,245.44 | 1,254,282 |
| 2024-06-21 | 40,750.00 | 41,600.00 | 39,550.00 | 39,650.00 | 39,444.40 | 2,356,443 |
| 2024-06-20 | 40,500.00 | 41,050.00 | 39,200.00 | 40,150.00 | 39,941.81 | 2,184,627 |
| 2024-06-19 | 40,400.00 | 41,150.00 | 40,000.00 | 40,900.00 | 40,687.92 | 2,988,174 |
| 2024-06-18 | 42,450.00 | 42,450.00 | 40,000.00 | 40,200.00 | 39,991.55 | 4,722,005 |
| 2024-06-17 | 40,350.00 | 43,000.00 | 38,850.00 | 42,600.00 | 42,379.11 | 12,857,850 |
| 2024-06-14 | 37,950.00 | 39,000.00 | 37,550.00 | 38,700.00 | 38,499.33 | 1,509,752 |
| 2024-06-13 | 37,500.00 | 38,550.00 | 37,450.00 | 37,900.00 | 37,703.48 | 1,184,959 |
| 2024-06-12 | 37,750.00 | 37,950.00 | 37,200.00 | 37,500.00 | 37,305.55 | 564,596 |
| 2024-06-11 | 38,700.00 | 38,700.00 | 37,450.00 | 37,750.00 | 37,554.26 | 704,424 |
| 2024-06-10 | 38,150.00 | 38,700.00 | 37,950.00 | 38,250.00 | 38,051.66 | 841,774 |
| 2024-06-07 | 36,800.00 | 38,200.00 | 36,800.00 | 37,900.00 | 37,703.48 | 1,212,475 |
| 2024-06-05 | 37,350.00 | 37,500.00 | 36,650.00 | 36,750.00 | 36,559.44 | 648,966 |
| 2024-06-04 | 36,400.00 | 37,450.00 | 35,700.00 | 37,200.00 | 37,007.11 | 1,220,595 |
| 2024-06-03 | 36,250.00 | 37,100.00 | 36,050.00 | 36,550.00 | 36,360.48 | 924,653 |
| 2024-05-31 | 37,000.00 | 37,600.00 | 35,850.00 | 35,950.00 | 35,763.59 | 1,277,248 |
| 2024-05-30 | 36,950.00 | 37,850.00 | 36,750.00 | 36,850.00 | 36,658.92 | 1,268,491 |
| 2024-05-29 | 39,700.00 | 39,800.00 | 36,700.00 | 36,800.00 | 36,609.18 | 2,843,827 |
| 2024-05-28 | 39,400.00 | 40,150.00 | 38,850.00 | 39,700.00 | 39,494.15 | 1,954,446 |
| 2024-05-27 | 39,050.00 | 39,100.00 | 38,350.00 | 39,050.00 | 38,847.52 | 997,939 |
| 2024-05-24 | 37,400.00 | 38,850.00 | 37,350.00 | 38,650.00 | 38,449.59 | 1,003,470 |
| 2024-05-23 | 37,800.00 | 38,000.00 | 37,150.00 | 37,850.00 | 37,653.74 | 838,872 |
| 2024-05-22 | 39,100.00 | 39,150.00 | 37,850.00 | 38,000.00 | 37,802.96 | 835,638 |
| 2024-05-21 | 38,350.00 | 39,600.00 | 38,250.00 | 38,750.00 | 38,549.07 | 1,623,835 |
| 2024-05-20 | 37,550.00 | 38,700.00 | 37,000.00 | 38,350.00 | 38,151.15 | 1,107,627 |
| 2024-05-17 | 38,450.00 | 39,250.00 | 37,300.00 | 37,550.00 | 37,355.29 | 1,496,503 |
| 2024-05-16 | 38,550.00 | 38,600.00 | 37,900.00 | 38,400.00 | 38,200.89 | 1,196,143 |
| 2024-05-14 | 37,750.00 | 38,650.00 | 37,500.00 | 38,550.00 | 38,350.11 | 1,159,702 |
| 2024-05-13 | 37,550.00 | 38,250.00 | 37,200.00 | 37,700.00 | 37,504.52 | 851,167 |
| 2024-05-10 | 37,650.00 | 38,150.00 | 37,450.00 | 37,600.00 | 37,405.03 | 749,553 |
| 2024-05-09 | 37,550.00 | 38,100.00 | 37,500.00 | 37,500.00 | 37,305.55 | 1,002,097 |
| 2024-05-08 | 38,150.00 | 38,200.00 | 37,200.00 | 37,850.00 | 37,653.74 | 793,568 |
| 2024-05-07 | 38,000.00 | 38,350.00 | 36,900.00 | 38,100.00 | 37,902.44 | 1,037,144 |
| 2024-05-03 | 38,600.00 | 38,850.00 | 37,700.00 | 37,950.00 | 37,753.22 | 1,219,854 |
| 2024-05-02 | 37,300.00 | 38,500.00 | 37,300.00 | 38,250.00 | 38,051.66 | 1,544,883 |
| 2024-04-30 | 38,400.00 | 39,050.00 | 37,300.00 | 37,300.00 | 37,106.59 | 2,538,073 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 600.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.