Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 27,500.00 | 27,700.00 | 27,000.00 | 27,100.00 | 26,959.48 | 784,803 |
| 2024-01-29 | 28,700.00 | 28,700.00 | 27,450.00 | 27,500.00 | 27,357.41 | 1,135,082 |
| 2024-01-26 | 28,150.00 | 28,600.00 | 27,950.00 | 28,500.00 | 28,352.22 | 924,230 |
| 2024-01-25 | 27,800.00 | 28,650.00 | 27,650.00 | 28,150.00 | 28,004.03 | 1,481,082 |
| 2024-01-24 | 27,800.00 | 28,100.00 | 27,450.00 | 27,700.00 | 27,556.37 | 749,679 |
| 2024-01-23 | 27,550.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,655.85 | 986,193 |
| 2024-01-22 | 26,800.00 | 27,550.00 | 26,500.00 | 27,450.00 | 27,307.66 | 1,456,758 |
| 2024-01-19 | 26,200.00 | 26,750.00 | 26,000.00 | 26,450.00 | 26,312.85 | 693,824 |
| 2024-01-18 | 25,450.00 | 26,150.00 | 25,450.00 | 26,000.00 | 25,865.18 | 857,803 |
| 2024-01-17 | 26,450.00 | 26,550.00 | 25,400.00 | 25,500.00 | 25,367.78 | 1,019,291 |
| 2024-01-16 | 26,700.00 | 27,000.00 | 26,350.00 | 26,400.00 | 26,263.11 | 542,287 |
| 2024-01-15 | 26,900.00 | 26,950.00 | 26,500.00 | 26,900.00 | 26,760.52 | 542,665 |
| 2024-01-12 | 26,600.00 | 27,150.00 | 26,300.00 | 26,600.00 | 26,462.07 | 816,687 |
| 2024-01-11 | 27,200.00 | 27,400.00 | 26,500.00 | 26,550.00 | 26,412.33 | 990,635 |
| 2024-01-10 | 26,650.00 | 27,350.00 | 26,650.00 | 27,200.00 | 27,058.96 | 950,564 |
| 2024-01-09 | 26,800.00 | 26,950.00 | 26,500.00 | 26,550.00 | 26,412.33 | 503,248 |
| 2024-01-08 | 27,550.00 | 27,650.00 | 26,700.00 | 26,700.00 | 26,561.55 | 717,906 |
| 2024-01-05 | 27,200.00 | 28,250.00 | 27,100.00 | 27,300.00 | 27,158.44 | 1,597,423 |
| 2024-01-04 | 27,550.00 | 28,050.00 | 27,000.00 | 27,000.00 | 26,860.00 | 1,002,503 |
| 2024-01-03 | 26,550.00 | 27,750.00 | 26,400.00 | 27,500.00 | 27,357.41 | 1,205,532 |
| 2024-01-02 | 26,850.00 | 27,100.00 | 26,650.00 | 26,750.00 | 26,611.29 | 694,034 |
| 2023-12-28 | 26,100.00 | 26,700.00 | 26,000.00 | 26,600.00 | 26,462.07 | 574,905 |
| 2023-12-27 | 25,750.00 | 26,150.00 | 25,650.00 | 26,100.00 | 25,964.66 | 662,051 |
| 2023-12-26 | 26,400.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,467.26 | 892,155 |
| 2023-12-22 | 26,700.00 | 26,800.00 | 26,400.00 | 26,400.00 | 26,160.92 | 503,678 |
| 2023-12-21 | 26,600.00 | 26,700.00 | 26,200.00 | 26,500.00 | 26,260.01 | 552,822 |
| 2023-12-20 | 26,800.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,507.75 | 558,590 |
| 2023-12-19 | 26,550.00 | 26,700.00 | 26,100.00 | 26,650.00 | 26,408.65 | 402,924 |
| 2023-12-18 | 26,550.00 | 26,650.00 | 26,350.00 | 26,550.00 | 26,309.56 | 481,623 |
| 2023-12-15 | 26,200.00 | 26,700.00 | 26,200.00 | 26,350.00 | 26,111.37 | 778,126 |
| 2023-12-14 | 26,350.00 | 26,500.00 | 25,950.00 | 26,050.00 | 25,814.09 | 994,364 |
| 2023-12-13 | 26,850.00 | 27,100.00 | 25,800.00 | 25,850.00 | 25,615.90 | 1,698,671 |
| 2023-12-12 | 27,200.00 | 27,550.00 | 26,550.00 | 26,850.00 | 26,606.84 | 2,662,010 |
| 2023-12-11 | 28,800.00 | 29,200.00 | 27,650.00 | 28,050.00 | 27,795.98 | 1,586,443 |
| 2023-12-08 | 29,050.00 | 29,050.00 | 28,050.00 | 28,550.00 | 28,291.45 | 1,182,571 |
| 2023-12-07 | 29,550.00 | 29,900.00 | 28,900.00 | 29,050.00 | 28,786.92 | 973,698 |
| 2023-12-06 | 28,950.00 | 29,950.00 | 28,800.00 | 29,750.00 | 29,480.58 | 1,733,318 |
| 2023-12-05 | 29,000.00 | 29,900.00 | 28,600.00 | 28,750.00 | 28,489.64 | 2,159,689 |
| 2023-12-04 | 28,050.00 | 29,400.00 | 27,800.00 | 29,100.00 | 28,836.47 | 3,343,280 |
| 2023-12-01 | 26,600.00 | 28,450.00 | 26,450.00 | 28,050.00 | 27,795.98 | 4,417,839 |
| 2023-11-30 | 26,550.00 | 26,750.00 | 26,350.00 | 26,550.00 | 26,309.56 | 938,548 |
| 2023-11-29 | 25,900.00 | 26,550.00 | 25,600.00 | 26,350.00 | 26,111.37 | 1,208,111 |
| 2023-11-28 | 25,750.00 | 25,900.00 | 25,650.00 | 25,800.00 | 25,566.35 | 625,317 |
| 2023-11-27 | 25,900.00 | 26,100.00 | 25,700.00 | 25,700.00 | 25,467.26 | 660,259 |
| 2023-11-24 | 26,200.00 | 26,200.00 | 25,700.00 | 25,800.00 | 25,566.35 | 937,148 |
| 2023-11-23 | 27,150.00 | 27,550.00 | 26,300.00 | 26,400.00 | 26,160.92 | 2,858,774 |
| 2023-11-22 | 25,750.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,665.45 | 814,942 |
| 2023-11-21 | 26,050.00 | 26,150.00 | 25,750.00 | 25,750.00 | 25,516.80 | 512,177 |
| 2023-11-20 | 25,550.00 | 26,100.00 | 25,350.00 | 25,900.00 | 25,665.45 | 535,320 |
| 2023-11-17 | 25,850.00 | 25,900.00 | 25,450.00 | 25,550.00 | 25,318.62 | 437,741 |
| 2023-11-16 | 26,000.00 | 26,000.00 | 25,400.00 | 25,900.00 | 25,665.45 | 624,338 |
| 2023-11-15 | 26,050.00 | 26,100.00 | 25,800.00 | 25,900.00 | 25,665.45 | 682,314 |
| 2023-11-14 | 25,350.00 | 25,800.00 | 25,200.00 | 25,800.00 | 25,566.35 | 426,534 |
| 2023-11-13 | 26,000.00 | 26,200.00 | 25,100.00 | 25,150.00 | 24,922.24 | 796,611 |
| 2023-11-10 | 25,050.00 | 25,550.00 | 24,900.00 | 25,300.00 | 25,070.88 | 642,555 |
| 2023-11-09 | 25,600.00 | 25,850.00 | 25,150.00 | 25,400.00 | 25,169.97 | 561,571 |
| 2023-11-08 | 26,450.00 | 26,500.00 | 25,750.00 | 25,750.00 | 25,516.80 | 637,968 |
| 2023-11-07 | 26,300.00 | 26,800.00 | 25,800.00 | 26,250.00 | 26,012.28 | 1,185,898 |
| 2023-11-06 | 25,400.00 | 26,100.00 | 25,050.00 | 26,100.00 | 25,863.63 | 1,386,669 |
| 2023-11-03 | 24,400.00 | 24,650.00 | 24,250.00 | 24,550.00 | 24,327.67 | 607,106 |
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.