Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 24,300.00 | 24,550.00 | 24,050.00 | 24,150.00 | 23,931.29 | 715,813 |
| 2023-11-01 | 23,500.00 | 24,200.00 | 23,350.00 | 24,000.00 | 23,782.65 | 949,650 |
| 2023-10-31 | 24,300.00 | 24,500.00 | 23,050.00 | 23,250.00 | 23,039.44 | 1,342,098 |
| 2023-10-30 | 23,550.00 | 24,400.00 | 23,550.00 | 24,400.00 | 24,179.03 | 933,803 |
| 2023-10-27 | 24,500.00 | 24,700.00 | 23,700.00 | 23,750.00 | 23,534.92 | 1,415,751 |
| 2023-10-26 | 25,050.00 | 25,750.00 | 24,550.00 | 24,550.00 | 24,327.67 | 1,388,100 |
| 2023-10-25 | 25,850.00 | 26,250.00 | 25,500.00 | 25,850.00 | 25,615.90 | 1,050,422 |
| 2023-10-24 | 26,250.00 | 26,350.00 | 24,900.00 | 25,750.00 | 25,516.80 | 1,026,061 |
| 2023-10-23 | 25,850.00 | 26,350.00 | 25,400.00 | 26,200.00 | 25,962.73 | 1,089,681 |
| 2023-10-20 | 25,750.00 | 26,150.00 | 25,500.00 | 25,650.00 | 25,417.71 | 957,050 |
| 2023-10-19 | 27,200.00 | 27,200.00 | 26,200.00 | 26,200.00 | 25,962.73 | 1,392,936 |
| 2023-10-18 | 27,650.00 | 28,050.00 | 27,300.00 | 27,550.00 | 27,300.50 | 792,181 |
| 2023-10-17 | 27,500.00 | 28,350.00 | 27,250.00 | 27,650.00 | 27,399.60 | 1,318,685 |
| 2023-10-16 | 27,850.00 | 28,650.00 | 27,150.00 | 27,300.00 | 27,052.77 | 1,216,067 |
| 2023-10-13 | 28,250.00 | 28,350.00 | 27,600.00 | 28,150.00 | 27,895.07 | 1,135,370 |
| 2023-10-12 | 28,500.00 | 28,750.00 | 28,100.00 | 28,500.00 | 28,241.90 | 1,018,152 |
| 2023-10-11 | 28,200.00 | 28,650.00 | 27,500.00 | 28,450.00 | 28,192.35 | 1,623,169 |
| 2023-10-10 | 28,650.00 | 29,350.00 | 27,900.00 | 28,200.00 | 27,944.62 | 3,290,133 |
| 2023-10-06 | 26,800.00 | 27,350.00 | 26,800.00 | 27,250.00 | 27,003.22 | 458,925 |
| 2023-10-05 | 26,700.00 | 27,650.00 | 26,400.00 | 27,000.00 | 26,755.48 | 1,004,566 |
| 2023-10-04 | 27,550.00 | 27,600.00 | 26,550.00 | 26,600.00 | 26,359.11 | 1,163,349 |
| 2023-09-27 | 27,000.00 | 27,850.00 | 27,000.00 | 27,750.00 | 27,498.69 | 624,615 |
| 2023-09-26 | 27,500.00 | 28,000.00 | 27,250.00 | 27,250.00 | 27,003.22 | 832,475 |
| 2023-09-25 | 27,900.00 | 28,300.00 | 27,600.00 | 27,650.00 | 27,399.60 | 820,414 |
| 2023-09-22 | 28,700.00 | 28,800.00 | 28,100.00 | 28,200.00 | 27,944.62 | 1,263,249 |
| 2023-09-21 | 29,450.00 | 30,100.00 | 29,150.00 | 29,150.00 | 28,886.01 | 886,450 |
| 2023-09-20 | 29,600.00 | 29,900.00 | 29,250.00 | 29,700.00 | 29,431.03 | 647,631 |
| 2023-09-19 | 30,100.00 | 30,150.00 | 29,450.00 | 29,550.00 | 29,282.39 | 537,980 |
| 2023-09-18 | 30,200.00 | 30,550.00 | 29,900.00 | 29,900.00 | 29,629.22 | 723,281 |
| 2023-09-15 | 29,750.00 | 30,150.00 | 29,650.00 | 29,950.00 | 29,678.77 | 842,204 |
| 2023-09-14 | 29,200.00 | 29,800.00 | 29,200.00 | 29,800.00 | 29,530.13 | 640,621 |
| 2023-09-13 | 29,550.00 | 29,850.00 | 29,050.00 | 29,100.00 | 28,836.47 | 1,079,959 |
| 2023-09-12 | 31,200.00 | 31,300.00 | 29,700.00 | 29,700.00 | 29,431.03 | 1,758,385 |
| 2023-09-11 | 30,750.00 | 31,550.00 | 30,200.00 | 31,100.00 | 30,818.35 | 1,633,691 |
| 2023-09-08 | 30,650.00 | 31,300.00 | 30,550.00 | 30,700.00 | 30,421.98 | 979,897 |
| 2023-09-07 | 31,850.00 | 32,000.00 | 30,400.00 | 30,500.00 | 30,223.79 | 1,817,887 |
| 2023-09-06 | 30,600.00 | 32,500.00 | 30,550.00 | 31,600.00 | 31,313.83 | 3,700,058 |
| 2023-09-05 | 31,100.00 | 31,200.00 | 30,350.00 | 30,800.00 | 30,521.07 | 838,675 |
| 2023-09-04 | 30,650.00 | 31,300.00 | 30,650.00 | 30,900.00 | 30,620.17 | 917,503 |
| 2023-09-01 | 30,950.00 | 31,400.00 | 30,450.00 | 30,500.00 | 30,223.79 | 1,163,990 |
| 2023-08-31 | 30,900.00 | 31,050.00 | 30,500.00 | 30,750.00 | 30,471.52 | 797,803 |
| 2023-08-30 | 30,800.00 | 30,900.00 | 30,350.00 | 30,700.00 | 30,421.98 | 962,138 |
| 2023-08-29 | 30,400.00 | 31,100.00 | 30,150.00 | 30,500.00 | 30,223.79 | 1,668,742 |
| 2023-08-28 | 29,400.00 | 30,000.00 | 29,300.00 | 29,950.00 | 29,678.77 | 769,952 |
| 2023-08-25 | 29,050.00 | 29,600.00 | 29,000.00 | 29,150.00 | 28,886.01 | 502,856 |
| 2023-08-24 | 29,900.00 | 30,100.00 | 29,250.00 | 29,400.00 | 29,133.75 | 858,389 |
| 2023-08-23 | 29,450.00 | 29,950.00 | 29,400.00 | 29,700.00 | 29,431.03 | 941,946 |
| 2023-08-22 | 29,250.00 | 29,500.00 | 28,700.00 | 29,200.00 | 28,935.56 | 877,996 |
| 2023-08-21 | 28,750.00 | 29,400.00 | 28,750.00 | 29,200.00 | 28,935.56 | 860,436 |
| 2023-08-18 | 28,450.00 | 29,000.00 | 28,200.00 | 28,700.00 | 28,440.09 | 1,064,732 |
| 2023-08-17 | 29,650.00 | 30,050.00 | 28,550.00 | 28,800.00 | 28,539.18 | 1,536,987 |
| 2023-08-16 | 29,050.00 | 30,250.00 | 29,000.00 | 29,600.00 | 29,331.94 | 1,828,355 |
| 2023-08-14 | 30,250.00 | 30,300.00 | 29,500.00 | 29,600.00 | 29,331.94 | 1,237,622 |
| 2023-08-11 | 29,050.00 | 30,400.00 | 28,950.00 | 30,250.00 | 29,976.05 | 2,104,924 |
| 2023-08-10 | 29,700.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,687.82 | 1,826,982 |
| 2023-08-09 | 29,500.00 | 29,850.00 | 29,200.00 | 29,750.00 | 29,480.58 | 970,231 |
| 2023-08-08 | 29,950.00 | 30,000.00 | 29,300.00 | 29,650.00 | 29,381.49 | 1,443,725 |
| 2023-08-07 | 30,350.00 | 30,650.00 | 29,350.00 | 30,000.00 | 29,728.32 | 1,378,488 |
| 2023-08-04 | 30,200.00 | 30,650.00 | 30,050.00 | 30,200.00 | 29,926.50 | 997,421 |
| 2023-08-03 | 31,200.00 | 31,250.00 | 30,050.00 | 30,350.00 | 30,075.15 | 2,037,045 |
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.