Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 34,150.00 | 35,250.00 | 34,050.00 | 34,200.00 | 33,890.28 | 2,575,448 |
| 2023-05-04 | 34,700.00 | 35,550.00 | 33,400.00 | 33,550.00 | 33,246.17 | 3,664,963 |
| 2023-05-03 | 34,000.00 | 35,700.00 | 33,850.00 | 34,650.00 | 34,336.20 | 4,152,079 |
| 2023-05-02 | 32,950.00 | 34,400.00 | 32,600.00 | 33,950.00 | 33,642.54 | 4,009,441 |
| 2023-04-28 | 34,100.00 | 34,350.00 | 32,400.00 | 32,900.00 | 32,602.05 | 6,291,237 |
| 2023-04-27 | 33,900.00 | 35,000.00 | 33,400.00 | 34,750.00 | 34,435.30 | 5,736,710 |
| 2023-04-26 | 35,600.00 | 36,050.00 | 33,050.00 | 34,400.00 | 34,088.47 | 10,007,070 |
| 2023-04-25 | 35,800.00 | 37,800.00 | 34,900.00 | 36,400.00 | 36,070.36 | 18,242,869 |
| 2023-04-24 | 33,550.00 | 36,350.00 | 33,350.00 | 35,150.00 | 34,831.68 | 18,168,250 |
| 2023-04-21 | 32,050.00 | 34,000.00 | 31,150.00 | 33,200.00 | 32,899.34 | 23,819,439 |
| 2023-04-20 | 28,600.00 | 33,150.00 | 28,500.00 | 31,700.00 | 31,412.92 | 30,787,699 |
| 2023-04-19 | 28,300.00 | 28,550.00 | 28,150.00 | 28,400.00 | 28,142.81 | 1,445,169 |
| 2023-04-18 | 28,200.00 | 28,400.00 | 27,700.00 | 28,350.00 | 28,093.26 | 2,027,383 |
| 2023-04-17 | 27,650.00 | 28,300.00 | 27,600.00 | 28,150.00 | 27,895.07 | 3,024,458 |
| 2023-04-14 | 27,400.00 | 27,450.00 | 27,050.00 | 27,250.00 | 27,003.22 | 1,452,864 |
| 2023-04-13 | 26,800.00 | 27,200.00 | 26,500.00 | 27,200.00 | 26,953.67 | 1,257,286 |
| 2023-04-12 | 26,300.00 | 27,000.00 | 26,250.00 | 26,850.00 | 26,606.84 | 1,847,716 |
| 2023-04-11 | 26,200.00 | 26,650.00 | 25,850.00 | 26,200.00 | 25,962.73 | 1,303,642 |
| 2023-04-10 | 26,550.00 | 26,750.00 | 25,950.00 | 26,300.00 | 26,061.82 | 1,425,658 |
| 2023-04-07 | 26,850.00 | 26,850.00 | 26,250.00 | 26,550.00 | 26,309.56 | 1,091,069 |
| 2023-04-06 | 27,650.00 | 27,700.00 | 26,650.00 | 26,750.00 | 26,507.75 | 1,907,496 |
| 2023-04-05 | 26,600.00 | 27,700.00 | 26,500.00 | 27,400.00 | 27,151.86 | 4,278,245 |
| 2023-04-04 | 26,600.00 | 26,800.00 | 26,300.00 | 26,450.00 | 26,210.47 | 1,576,414 |
| 2023-04-03 | 26,100.00 | 26,800.00 | 26,000.00 | 26,350.00 | 26,111.37 | 2,733,446 |
| 2023-03-31 | 25,850.00 | 25,950.00 | 25,650.00 | 25,800.00 | 25,566.35 | 1,081,721 |
| 2023-03-30 | 25,600.00 | 25,900.00 | 25,400.00 | 25,750.00 | 25,516.80 | 1,121,382 |
| 2023-03-29 | 25,800.00 | 25,800.00 | 25,400.00 | 25,550.00 | 25,318.62 | 829,288 |
| 2023-03-28 | 25,050.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,467.26 | 1,638,532 |
| 2023-03-27 | 25,150.00 | 25,200.00 | 24,500.00 | 25,100.00 | 24,872.69 | 819,981 |
| 2023-03-24 | 25,150.00 | 25,200.00 | 24,800.00 | 25,000.00 | 24,773.60 | 682,772 |
| 2023-03-23 | 24,700.00 | 25,400.00 | 24,700.00 | 25,000.00 | 24,773.60 | 1,182,858 |
| 2023-03-22 | 26,150.00 | 26,150.00 | 24,750.00 | 24,950.00 | 24,724.05 | 1,968,830 |
| 2023-03-21 | 26,050.00 | 26,200.00 | 25,750.00 | 25,850.00 | 25,615.90 | 1,209,986 |
| 2023-03-20 | 25,450.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,566.35 | 1,434,881 |
| 2023-03-17 | 25,750.00 | 25,800.00 | 25,400.00 | 25,550.00 | 25,318.62 | 1,366,299 |
| 2023-03-16 | 24,850.00 | 25,700.00 | 24,750.00 | 25,600.00 | 25,368.16 | 1,323,289 |
| 2023-03-15 | 24,300.00 | 25,300.00 | 24,300.00 | 25,250.00 | 25,021.33 | 1,713,387 |
| 2023-03-14 | 24,550.00 | 24,800.00 | 23,950.00 | 24,050.00 | 23,832.20 | 1,203,733 |
| 2023-03-13 | 24,050.00 | 24,600.00 | 23,700.00 | 24,550.00 | 24,327.67 | 1,603,186 |
| 2023-03-10 | 25,000.00 | 25,100.00 | 24,450.00 | 24,600.00 | 24,377.22 | 1,391,139 |
| 2023-03-09 | 24,900.00 | 25,600.00 | 24,800.00 | 25,400.00 | 25,169.97 | 1,980,615 |
| 2023-03-08 | 25,050.00 | 25,100.00 | 24,750.00 | 24,900.00 | 24,674.50 | 1,177,924 |
| 2023-03-07 | 25,400.00 | 25,450.00 | 25,100.00 | 25,300.00 | 25,070.88 | 1,098,277 |
| 2023-03-06 | 25,400.00 | 25,850.00 | 25,300.00 | 25,400.00 | 25,169.97 | 1,519,361 |
| 2023-03-03 | 25,250.00 | 25,450.00 | 25,050.00 | 25,100.00 | 24,872.69 | 906,155 |
| 2023-03-02 | 25,150.00 | 25,450.00 | 25,000.00 | 25,050.00 | 24,823.14 | 1,006,093 |
| 2023-02-28 | 25,000.00 | 25,350.00 | 24,800.00 | 24,950.00 | 24,724.05 | 1,347,212 |
| 2023-02-27 | 25,750.00 | 25,800.00 | 24,800.00 | 25,150.00 | 24,922.24 | 1,400,976 |
| 2023-02-24 | 25,700.00 | 26,050.00 | 25,450.00 | 25,750.00 | 25,516.80 | 1,304,327 |
| 2023-02-23 | 26,550.00 | 26,600.00 | 25,600.00 | 25,600.00 | 25,368.16 | 2,914,767 |
| 2023-02-22 | 25,450.00 | 25,750.00 | 25,400.00 | 25,400.00 | 25,169.97 | 1,484,713 |
| 2023-02-21 | 25,800.00 | 26,100.00 | 25,750.00 | 25,900.00 | 25,665.45 | 835,145 |
| 2023-02-20 | 25,950.00 | 26,150.00 | 25,600.00 | 25,800.00 | 25,566.35 | 834,043 |
| 2023-02-17 | 25,450.00 | 25,900.00 | 25,300.00 | 25,700.00 | 25,467.26 | 868,403 |
| 2023-02-16 | 25,500.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,467.26 | 1,216,529 |
| 2023-02-15 | 26,500.00 | 26,550.00 | 25,250.00 | 25,350.00 | 25,120.43 | 3,137,300 |
| 2023-02-14 | 26,750.00 | 26,850.00 | 26,350.00 | 26,400.00 | 26,160.92 | 1,430,992 |
| 2023-02-13 | 27,000.00 | 27,150.00 | 26,350.00 | 26,600.00 | 26,359.11 | 1,639,044 |
| 2023-02-10 | 26,700.00 | 27,200.00 | 26,300.00 | 26,900.00 | 26,656.39 | 1,929,842 |
| 2023-02-09 | 26,350.00 | 26,950.00 | 26,300.00 | 26,700.00 | 26,458.20 | 1,447,777 |
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.