Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 38,050.00 | 38,750.00 | 37,650.00 | 38,600.00 | 38,399.85 | 2,343,629 |
| 2024-04-26 | 40,650.00 | 41,250.00 | 37,950.00 | 38,450.00 | 38,250.63 | 5,044,191 |
| 2024-04-25 | 41,700.00 | 42,950.00 | 41,100.00 | 41,150.00 | 40,936.63 | 3,776,879 |
| 2024-04-24 | 40,700.00 | 41,400.00 | 40,300.00 | 41,150.00 | 40,936.63 | 2,075,700 |
| 2024-04-23 | 40,150.00 | 41,600.00 | 40,050.00 | 40,900.00 | 40,687.92 | 2,529,854 |
| 2024-04-22 | 40,950.00 | 41,400.00 | 38,900.00 | 40,100.00 | 39,892.07 | 2,995,768 |
| 2024-04-19 | 41,250.00 | 42,550.00 | 40,000.00 | 41,150.00 | 40,936.63 | 4,322,834 |
| 2024-04-18 | 40,100.00 | 41,350.00 | 39,450.00 | 41,150.00 | 40,936.63 | 2,918,310 |
| 2024-04-17 | 38,600.00 | 40,800.00 | 38,400.00 | 40,000.00 | 39,792.59 | 4,477,132 |
| 2024-04-16 | 39,050.00 | 39,650.00 | 37,450.00 | 38,500.00 | 38,300.37 | 3,272,012 |
| 2024-04-15 | 42,000.00 | 42,350.00 | 38,650.00 | 39,000.00 | 38,797.77 | 4,790,880 |
| 2024-04-12 | 41,850.00 | 43,450.00 | 40,750.00 | 41,600.00 | 41,384.29 | 4,432,922 |
| 2024-04-11 | 41,200.00 | 42,450.00 | 40,650.00 | 41,850.00 | 41,633.00 | 5,568,939 |
| 2024-04-09 | 37,900.00 | 41,850.00 | 37,800.00 | 41,150.00 | 40,936.63 | 14,442,300 |
| 2024-04-08 | 37,750.00 | 38,200.00 | 37,150.00 | 37,800.00 | 37,604.00 | 1,639,697 |
| 2024-04-05 | 38,100.00 | 38,400.00 | 36,800.00 | 37,300.00 | 37,106.59 | 2,186,288 |
| 2024-04-04 | 38,750.00 | 38,800.00 | 37,650.00 | 38,500.00 | 38,300.37 | 2,361,098 |
| 2024-04-03 | 38,800.00 | 39,600.00 | 37,350.00 | 38,000.00 | 37,802.96 | 3,189,368 |
| 2024-04-02 | 38,400.00 | 39,200.00 | 36,950.00 | 38,950.00 | 38,748.03 | 5,216,655 |
| 2024-04-01 | 36,950.00 | 38,750.00 | 36,800.00 | 38,000.00 | 37,802.96 | 6,253,165 |
| 2024-03-29 | 34,350.00 | 38,800.00 | 34,100.00 | 36,800.00 | 36,609.18 | 13,299,730 |
| 2024-03-28 | 34,350.00 | 34,650.00 | 33,500.00 | 34,400.00 | 34,221.63 | 2,180,209 |
| 2024-03-27 | 33,450.00 | 34,400.00 | 32,850.00 | 34,300.00 | 34,122.15 | 2,501,875 |
| 2024-03-26 | 32,750.00 | 33,250.00 | 32,500.00 | 33,200.00 | 33,027.85 | 1,450,486 |
| 2024-03-25 | 33,000.00 | 33,250.00 | 32,250.00 | 32,600.00 | 32,430.96 | 1,564,572 |
| 2024-03-22 | 31,450.00 | 32,900.00 | 31,450.00 | 32,400.00 | 32,232.00 | 2,643,797 |
| 2024-03-21 | 31,550.00 | 31,650.00 | 31,200.00 | 31,300.00 | 31,137.70 | 848,460 |
| 2024-03-20 | 31,800.00 | 31,800.00 | 31,100.00 | 31,400.00 | 31,237.18 | 940,837 |
| 2024-03-19 | 31,450.00 | 32,150.00 | 31,150.00 | 31,600.00 | 31,436.15 | 1,644,641 |
| 2024-03-18 | 30,750.00 | 31,450.00 | 30,700.00 | 31,250.00 | 31,087.96 | 1,375,086 |
| 2024-03-15 | 30,400.00 | 30,750.00 | 30,150.00 | 30,400.00 | 30,242.37 | 827,895 |
| 2024-03-14 | 30,500.00 | 30,800.00 | 29,900.00 | 30,350.00 | 30,192.63 | 1,591,789 |
| 2024-03-13 | 30,250.00 | 30,600.00 | 29,900.00 | 30,400.00 | 30,242.37 | 1,259,875 |
| 2024-03-12 | 31,200.00 | 31,250.00 | 29,900.00 | 30,000.00 | 29,844.44 | 1,904,415 |
| 2024-03-11 | 32,150.00 | 32,300.00 | 31,150.00 | 31,250.00 | 31,087.96 | 1,298,032 |
| 2024-03-08 | 31,500.00 | 32,200.00 | 31,200.00 | 31,700.00 | 31,535.63 | 1,518,499 |
| 2024-03-07 | 32,050.00 | 32,700.00 | 31,050.00 | 31,450.00 | 31,286.92 | 2,762,292 |
| 2024-03-06 | 31,350.00 | 32,400.00 | 31,300.00 | 31,950.00 | 31,784.33 | 2,632,839 |
| 2024-03-05 | 32,050.00 | 32,400.00 | 31,150.00 | 31,400.00 | 31,237.18 | 1,909,105 |
| 2024-03-04 | 33,500.00 | 33,750.00 | 31,850.00 | 32,050.00 | 31,883.81 | 3,101,925 |
| 2024-02-29 | 34,150.00 | 34,450.00 | 33,250.00 | 33,450.00 | 33,276.55 | 2,187,226 |
| 2024-02-28 | 33,500.00 | 34,950.00 | 33,350.00 | 34,150.00 | 33,972.92 | 4,953,093 |
| 2024-02-27 | 33,350.00 | 34,500.00 | 32,800.00 | 32,850.00 | 32,679.66 | 3,600,320 |
| 2024-02-26 | 32,850.00 | 33,700.00 | 32,550.00 | 33,450.00 | 33,276.55 | 3,245,830 |
| 2024-02-23 | 33,950.00 | 34,150.00 | 31,600.00 | 32,800.00 | 32,629.92 | 7,097,629 |
| 2024-02-22 | 30,900.00 | 34,500.00 | 30,350.00 | 34,500.00 | 34,321.11 | 16,080,500 |
| 2024-02-21 | 29,000.00 | 29,950.00 | 29,000.00 | 29,850.00 | 29,695.22 | 1,509,660 |
| 2024-02-20 | 29,400.00 | 29,900.00 | 28,800.00 | 28,900.00 | 28,750.15 | 1,186,455 |
| 2024-02-19 | 28,600.00 | 29,800.00 | 28,600.00 | 29,600.00 | 29,446.52 | 1,489,373 |
| 2024-02-16 | 28,900.00 | 28,950.00 | 28,450.00 | 28,550.00 | 28,401.96 | 668,121 |
| 2024-02-15 | 29,450.00 | 29,450.00 | 28,650.00 | 28,800.00 | 28,650.66 | 871,956 |
| 2024-02-14 | 28,600.00 | 29,900.00 | 28,300.00 | 29,250.00 | 29,098.33 | 1,438,222 |
| 2024-02-13 | 29,100.00 | 29,400.00 | 28,550.00 | 28,950.00 | 28,799.89 | 1,303,349 |
| 2024-02-08 | 28,400.00 | 29,250.00 | 28,300.00 | 29,050.00 | 28,899.37 | 1,686,971 |
| 2024-02-07 | 27,500.00 | 28,450.00 | 27,500.00 | 28,450.00 | 28,302.48 | 1,561,068 |
| 2024-02-06 | 27,050.00 | 27,350.00 | 26,900.00 | 27,150.00 | 27,009.22 | 627,160 |
| 2024-02-05 | 27,050.00 | 27,450.00 | 26,850.00 | 27,250.00 | 27,108.70 | 650,935 |
| 2024-02-02 | 27,600.00 | 27,600.00 | 26,950.00 | 27,150.00 | 27,009.22 | 1,236,872 |
| 2024-02-01 | 28,100.00 | 28,650.00 | 27,400.00 | 27,500.00 | 27,357.41 | 1,344,043 |
| 2024-01-31 | 27,000.00 | 29,200.00 | 26,900.00 | 28,350.00 | 28,203.00 | 3,788,729 |
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.