Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 26,600.00 | 27,150.00 | 26,500.00 | 26,700.00 | 26,458.20 | 2,343,426 |
| 2023-02-07 | 26,800.00 | 27,000.00 | 26,200.00 | 26,400.00 | 26,160.92 | 2,423,965 |
| 2023-02-06 | 27,200.00 | 27,250.00 | 26,550.00 | 26,700.00 | 26,458.20 | 6,126,510 |
| 2023-02-03 | 28,300.00 | 28,650.00 | 27,950.00 | 28,350.00 | 28,093.26 | 1,592,112 |
| 2023-02-02 | 28,450.00 | 28,700.00 | 27,950.00 | 28,250.00 | 27,994.16 | 2,516,047 |
| 2023-02-01 | 27,900.00 | 28,350.00 | 27,800.00 | 28,150.00 | 27,895.07 | 3,336,060 |
| 2023-01-31 | 27,200.00 | 27,750.00 | 26,750.00 | 27,600.00 | 27,350.05 | 3,715,462 |
| 2023-01-30 | 29,200.00 | 30,650.00 | 26,650.00 | 27,000.00 | 26,755.48 | 17,330,039 |
| 2023-01-27 | 28,900.00 | 29,700.00 | 28,600.00 | 28,800.00 | 28,539.18 | 4,323,667 |
| 2023-01-26 | 26,550.00 | 29,350.00 | 26,500.00 | 29,300.00 | 29,034.66 | 7,337,326 |
| 2023-01-25 | 26,800.00 | 26,900.00 | 26,200.00 | 26,450.00 | 26,210.47 | 1,359,635 |
| 2023-01-20 | 26,200.00 | 26,550.00 | 26,000.00 | 26,500.00 | 26,260.01 | 1,105,974 |
| 2023-01-19 | 26,400.00 | 26,700.00 | 26,150.00 | 26,300.00 | 26,061.82 | 1,365,237 |
| 2023-01-18 | 27,800.00 | 27,800.00 | 26,600.00 | 26,700.00 | 26,458.20 | 1,730,408 |
| 2023-01-17 | 27,850.00 | 28,500.00 | 27,550.00 | 27,600.00 | 27,350.05 | 2,134,976 |
| 2023-01-16 | 28,850.00 | 28,850.00 | 27,650.00 | 27,800.00 | 27,548.24 | 2,368,626 |
| 2023-01-13 | 27,550.00 | 28,450.00 | 27,350.00 | 28,400.00 | 28,142.81 | 2,714,868 |
| 2023-01-12 | 27,350.00 | 28,200.00 | 27,150.00 | 27,350.00 | 27,102.31 | 2,838,646 |
| 2023-01-11 | 26,750.00 | 27,200.00 | 26,650.00 | 27,050.00 | 26,805.03 | 1,497,471 |
| 2023-01-10 | 27,050.00 | 27,350.00 | 26,400.00 | 26,650.00 | 26,408.65 | 1,368,942 |
| 2023-01-09 | 26,350.00 | 27,100.00 | 26,200.00 | 27,000.00 | 26,755.48 | 1,395,372 |
| 2023-01-06 | 25,300.00 | 26,450.00 | 25,300.00 | 26,100.00 | 25,863.63 | 1,564,810 |
| 2023-01-05 | 26,600.00 | 26,950.00 | 25,250.00 | 25,800.00 | 25,566.35 | 2,684,678 |
| 2023-01-04 | 26,750.00 | 26,900.00 | 25,950.00 | 26,600.00 | 26,359.11 | 1,529,638 |
| 2023-01-03 | 27,750.00 | 27,950.00 | 26,500.00 | 27,000.00 | 26,755.48 | 1,673,004 |
| 2023-01-02 | 28,750.00 | 29,200.00 | 27,650.00 | 27,850.00 | 27,597.79 | 1,637,980 |
| 2022-12-29 | 28,200.00 | 28,750.00 | 27,700.00 | 28,400.00 | 28,142.81 | 1,722,904 |
| 2022-12-28 | 28,650.00 | 29,100.00 | 28,000.00 | 28,100.00 | 27,845.52 | 1,759,396 |
| 2022-12-27 | 27,650.00 | 29,100.00 | 27,550.00 | 28,850.00 | 28,588.73 | 2,838,401 |
| 2022-12-26 | 27,050.00 | 27,800.00 | 26,450.00 | 27,600.00 | 27,350.05 | 1,753,688 |
| 2022-12-23 | 27,250.00 | 27,550.00 | 26,850.00 | 26,950.00 | 26,705.94 | 1,408,619 |
| 2022-12-22 | 27,700.00 | 27,850.00 | 27,200.00 | 27,650.00 | 27,399.60 | 1,280,591 |
| 2022-12-21 | 27,550.00 | 27,750.00 | 27,250.00 | 27,400.00 | 27,151.86 | 1,070,513 |
| 2022-12-20 | 27,700.00 | 28,400.00 | 27,250.00 | 27,300.00 | 27,052.77 | 2,348,084 |
| 2022-12-19 | 27,450.00 | 27,650.00 | 27,100.00 | 27,600.00 | 27,350.05 | 1,016,037 |
| 2022-12-16 | 27,950.00 | 28,300.00 | 27,200.00 | 27,450.00 | 27,201.41 | 1,877,911 |
| 2022-12-15 | 28,550.00 | 29,100.00 | 28,300.00 | 28,400.00 | 28,142.81 | 1,766,338 |
| 2022-12-14 | 28,150.00 | 28,700.00 | 27,700.00 | 28,550.00 | 28,291.45 | 1,479,027 |
| 2022-12-13 | 28,650.00 | 28,850.00 | 27,950.00 | 28,000.00 | 27,746.43 | 1,969,831 |
| 2022-12-12 | 27,950.00 | 28,650.00 | 27,450.00 | 28,400.00 | 28,142.81 | 2,633,973 |
| 2022-12-09 | 27,850.00 | 28,250.00 | 27,150.00 | 27,600.00 | 27,350.05 | 2,617,405 |
| 2022-12-08 | 28,550.00 | 28,700.00 | 27,700.00 | 27,800.00 | 27,548.24 | 2,436,742 |
| 2022-12-07 | 29,250.00 | 29,450.00 | 28,400.00 | 28,500.00 | 28,241.90 | 2,582,903 |
| 2022-12-06 | 29,200.00 | 29,700.00 | 28,800.00 | 29,200.00 | 28,935.56 | 2,342,991 |
| 2022-12-05 | 30,300.00 | 30,750.00 | 29,350.00 | 29,600.00 | 29,331.94 | 3,487,644 |
| 2022-12-02 | 32,000.00 | 32,250.00 | 29,800.00 | 30,150.00 | 29,876.96 | 5,795,039 |
| 2022-12-01 | 31,000.00 | 32,300.00 | 30,900.00 | 32,000.00 | 31,710.20 | 4,874,778 |
| 2022-11-30 | 31,100.00 | 32,000.00 | 30,800.00 | 31,850.00 | 31,561.56 | 4,866,092 |
| 2022-11-29 | 29,800.00 | 31,200.00 | 29,750.00 | 31,000.00 | 30,719.26 | 6,046,685 |
| 2022-11-28 | 30,200.00 | 30,500.00 | 29,650.00 | 29,700.00 | 29,431.03 | 2,482,008 |
| 2022-11-25 | 29,900.00 | 30,250.00 | 29,000.00 | 30,200.00 | 29,926.50 | 4,271,057 |
| 2022-11-24 | 29,850.00 | 30,100.00 | 29,550.00 | 30,000.00 | 29,728.32 | 3,107,458 |
| 2022-11-23 | 29,100.00 | 30,350.00 | 28,750.00 | 29,900.00 | 29,629.22 | 11,255,060 |
| 2022-11-22 | 29,000.00 | 29,200.00 | 28,450.00 | 28,850.00 | 28,588.73 | 4,387,215 |
| 2022-11-21 | 27,800.00 | 29,600.00 | 27,750.00 | 29,150.00 | 28,886.01 | 16,144,080 |
| 2022-11-18 | 28,350.00 | 29,300.00 | 27,350.00 | 27,350.00 | 27,102.31 | 11,360,790 |
| 2022-11-17 | 27,800.00 | 29,500.00 | 26,700.00 | 28,050.00 | 27,795.98 | 25,930,510 |
| 2022-11-16 | 25,850.00 | 26,600.00 | 25,250.00 | 26,600.00 | 26,359.11 | 7,036,601 |
| 2022-11-15 | 25,550.00 | 25,950.00 | 25,050.00 | 25,300.00 | 25,070.88 | 1,840,586 |
| 2022-11-14 | 25,750.00 | 25,750.00 | 24,700.00 | 25,250.00 | 25,021.33 | 2,276,318 |
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.