Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 31,400.00 | 32,550.00 | 30,800.00 | 31,350.00 | 31,066.09 | 2,657,087 |
| 2023-08-01 | 31,350.00 | 31,650.00 | 30,750.00 | 31,350.00 | 31,066.09 | 1,409,578 |
| 2023-07-31 | 30,650.00 | 31,800.00 | 30,600.00 | 31,350.00 | 31,066.09 | 1,901,251 |
| 2023-07-28 | 30,850.00 | 31,200.00 | 30,200.00 | 30,600.00 | 30,322.88 | 1,694,042 |
| 2023-07-27 | 31,100.00 | 33,500.00 | 30,250.00 | 30,400.00 | 30,124.69 | 5,462,806 |
| 2023-07-26 | 32,900.00 | 33,400.00 | 30,050.00 | 30,600.00 | 30,322.88 | 5,234,017 |
| 2023-07-25 | 31,750.00 | 33,250.00 | 31,200.00 | 32,550.00 | 32,255.22 | 3,290,254 |
| 2023-07-24 | 32,150.00 | 32,500.00 | 31,600.00 | 31,800.00 | 31,512.01 | 2,051,967 |
| 2023-07-21 | 32,650.00 | 32,700.00 | 31,800.00 | 31,900.00 | 31,611.11 | 1,825,074 |
| 2023-07-20 | 32,500.00 | 33,150.00 | 32,300.00 | 32,650.00 | 32,354.32 | 2,231,821 |
| 2023-07-19 | 33,150.00 | 33,450.00 | 32,150.00 | 32,450.00 | 32,156.13 | 2,540,518 |
| 2023-07-18 | 33,650.00 | 34,000.00 | 32,700.00 | 32,850.00 | 32,552.51 | 2,934,269 |
| 2023-07-17 | 34,750.00 | 34,800.00 | 33,400.00 | 33,700.00 | 33,394.81 | 3,726,154 |
| 2023-07-14 | 38,200.00 | 38,200.00 | 34,700.00 | 34,750.00 | 34,435.30 | 7,656,540 |
| 2023-07-13 | 37,900.00 | 38,950.00 | 37,150.00 | 38,150.00 | 37,804.51 | 3,778,433 |
| 2023-07-12 | 37,500.00 | 38,050.00 | 36,350.00 | 37,800.00 | 37,457.68 | 3,108,606 |
| 2023-07-11 | 36,300.00 | 37,650.00 | 36,250.00 | 37,250.00 | 36,912.66 | 3,129,881 |
| 2023-07-10 | 38,300.00 | 38,350.00 | 35,600.00 | 36,300.00 | 35,971.26 | 3,766,431 |
| 2023-07-07 | 37,750.00 | 38,100.00 | 37,000.00 | 37,650.00 | 37,309.04 | 2,105,493 |
| 2023-07-06 | 38,750.00 | 38,900.00 | 37,250.00 | 37,900.00 | 37,556.77 | 2,464,193 |
| 2023-07-05 | 37,550.00 | 39,500.00 | 37,050.00 | 38,550.00 | 38,200.89 | 4,205,242 |
| 2023-07-04 | 36,250.00 | 38,150.00 | 35,950.00 | 37,850.00 | 37,507.23 | 4,314,391 |
| 2023-07-03 | 36,750.00 | 36,900.00 | 35,650.00 | 36,250.00 | 35,921.72 | 2,209,143 |
| 2023-06-30 | 36,500.00 | 38,200.00 | 36,200.00 | 36,550.00 | 36,219.00 | 7,394,417 |
| 2023-06-29 | 35,850.00 | 36,800.00 | 35,300.00 | 35,650.00 | 35,327.15 | 1,700,566 |
| 2023-06-28 | 37,000.00 | 37,000.00 | 35,650.00 | 35,750.00 | 35,426.24 | 1,535,161 |
| 2023-06-27 | 37,050.00 | 37,400.00 | 36,450.00 | 36,700.00 | 36,367.64 | 1,311,308 |
| 2023-06-26 | 36,500.00 | 37,300.00 | 36,150.00 | 37,050.00 | 36,714.47 | 2,369,244 |
| 2023-06-23 | 38,550.00 | 38,550.00 | 36,700.00 | 36,900.00 | 36,565.83 | 3,427,907 |
| 2023-06-22 | 38,500.00 | 38,950.00 | 38,050.00 | 38,400.00 | 38,052.24 | 3,258,900 |
| 2023-06-21 | 38,950.00 | 40,250.00 | 38,250.00 | 38,500.00 | 38,151.34 | 7,294,249 |
| 2023-06-20 | 37,900.00 | 39,800.00 | 36,800.00 | 39,350.00 | 38,993.64 | 11,328,030 |
| 2023-06-19 | 33,850.00 | 37,600.00 | 33,700.00 | 37,500.00 | 37,160.39 | 11,119,900 |
| 2023-06-16 | 33,050.00 | 33,900.00 | 32,900.00 | 33,800.00 | 33,493.90 | 3,084,186 |
| 2023-06-15 | 32,600.00 | 33,050.00 | 31,950.00 | 32,600.00 | 32,304.77 | 2,149,231 |
| 2023-06-14 | 31,500.00 | 33,300.00 | 31,250.00 | 32,600.00 | 32,304.77 | 4,933,659 |
| 2023-06-13 | 32,200.00 | 32,250.00 | 31,250.00 | 31,250.00 | 30,967.00 | 2,051,679 |
| 2023-06-12 | 31,450.00 | 32,750.00 | 31,450.00 | 32,150.00 | 31,858.85 | 2,937,927 |
| 2023-06-09 | 31,350.00 | 31,350.00 | 30,950.00 | 31,150.00 | 30,867.90 | 831,869 |
| 2023-06-08 | 31,400.00 | 31,650.00 | 31,100.00 | 31,350.00 | 31,066.09 | 1,045,037 |
| 2023-06-07 | 31,250.00 | 31,450.00 | 31,050.00 | 31,250.00 | 30,967.00 | 805,851 |
| 2023-06-05 | 32,100.00 | 32,150.00 | 31,000.00 | 31,100.00 | 30,818.35 | 1,548,950 |
| 2023-06-02 | 31,100.00 | 32,000.00 | 31,000.00 | 31,900.00 | 31,611.11 | 1,603,712 |
| 2023-06-01 | 31,200.00 | 31,800.00 | 30,850.00 | 30,900.00 | 30,620.17 | 1,131,634 |
| 2023-05-31 | 31,300.00 | 31,500.00 | 30,950.00 | 30,950.00 | 30,669.71 | 743,775 |
| 2023-05-30 | 31,500.00 | 31,550.00 | 30,550.00 | 31,250.00 | 30,967.00 | 1,201,606 |
| 2023-05-26 | 31,700.00 | 32,050.00 | 30,900.00 | 31,250.00 | 30,967.00 | 1,099,121 |
| 2023-05-25 | 31,950.00 | 32,100.00 | 31,350.00 | 31,550.00 | 31,264.28 | 1,094,322 |
| 2023-05-24 | 31,550.00 | 31,800.00 | 31,150.00 | 31,550.00 | 31,264.28 | 1,066,698 |
| 2023-05-23 | 32,150.00 | 32,150.00 | 31,400.00 | 31,650.00 | 31,363.37 | 1,026,579 |
| 2023-05-22 | 31,750.00 | 32,350.00 | 31,400.00 | 32,050.00 | 31,759.75 | 1,744,205 |
| 2023-05-19 | 31,400.00 | 31,600.00 | 31,050.00 | 31,400.00 | 31,115.64 | 1,230,484 |
| 2023-05-18 | 31,250.00 | 31,400.00 | 30,850.00 | 31,150.00 | 30,867.90 | 1,519,918 |
| 2023-05-17 | 32,650.00 | 32,850.00 | 31,100.00 | 31,150.00 | 30,867.90 | 3,151,455 |
| 2023-05-16 | 32,950.00 | 33,250.00 | 32,600.00 | 32,950.00 | 32,651.60 | 1,161,286 |
| 2023-05-15 | 32,900.00 | 33,300.00 | 32,400.00 | 32,750.00 | 32,453.41 | 1,433,968 |
| 2023-05-12 | 34,050.00 | 34,100.00 | 32,550.00 | 32,900.00 | 32,602.05 | 2,010,699 |
| 2023-05-11 | 34,000.00 | 34,450.00 | 33,700.00 | 34,050.00 | 33,741.64 | 1,580,843 |
| 2023-05-10 | 33,950.00 | 34,850.00 | 33,450.00 | 33,600.00 | 33,295.71 | 1,971,674 |
| 2023-05-09 | 34,600.00 | 34,900.00 | 33,450.00 | 33,700.00 | 33,394.81 | 1,759,609 |
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.