Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 26,500.00 | 26,550.00 | 25,600.00 | 25,700.00 | 25,467.26 | 2,761,315 |
| 2022-11-10 | 24,450.00 | 26,500.00 | 24,450.00 | 25,600.00 | 25,368.16 | 5,167,070 |
| 2022-11-09 | 25,150.00 | 25,150.00 | 24,400.00 | 24,700.00 | 24,476.31 | 1,284,433 |
| 2022-11-08 | 24,400.00 | 25,000.00 | 24,400.00 | 24,900.00 | 24,674.50 | 1,344,045 |
| 2022-11-07 | 25,250.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,079.94 | 1,784,778 |
| 2022-11-04 | 24,700.00 | 25,250.00 | 24,650.00 | 25,000.00 | 24,773.60 | 1,358,010 |
| 2022-11-03 | 24,300.00 | 25,050.00 | 24,050.00 | 24,850.00 | 24,624.95 | 1,507,028 |
| 2022-11-02 | 25,300.00 | 25,750.00 | 24,650.00 | 24,800.00 | 24,575.41 | 2,229,939 |
| 2022-11-01 | 24,500.00 | 25,650.00 | 24,250.00 | 25,500.00 | 25,269.07 | 2,623,709 |
| 2022-10-31 | 24,200.00 | 24,500.00 | 23,750.00 | 24,350.00 | 24,129.48 | 1,301,910 |
| 2022-10-28 | 23,750.00 | 24,400.00 | 23,550.00 | 23,850.00 | 23,634.01 | 1,450,124 |
| 2022-10-27 | 23,250.00 | 23,950.00 | 23,050.00 | 23,900.00 | 23,683.56 | 1,532,704 |
| 2022-10-26 | 23,800.00 | 24,050.00 | 23,150.00 | 23,200.00 | 22,989.90 | 1,396,948 |
| 2022-10-25 | 24,100.00 | 24,150.00 | 23,450.00 | 23,650.00 | 23,435.82 | 1,198,948 |
| 2022-10-24 | 23,950.00 | 24,600.00 | 23,900.00 | 23,950.00 | 23,733.11 | 1,592,393 |
| 2022-10-21 | 24,050.00 | 24,250.00 | 23,500.00 | 23,550.00 | 23,336.73 | 1,016,767 |
| 2022-10-20 | 24,250.00 | 24,800.00 | 23,950.00 | 24,000.00 | 23,782.65 | 1,731,992 |
| 2022-10-19 | 24,700.00 | 24,800.00 | 24,050.00 | 24,100.00 | 23,881.75 | 1,610,681 |
| 2022-10-18 | 24,650.00 | 24,700.00 | 24,100.00 | 24,450.00 | 24,228.58 | 1,583,779 |
| 2022-10-17 | 23,750.00 | 24,250.00 | 23,300.00 | 24,200.00 | 23,980.84 | 1,776,931 |
| 2022-10-14 | 24,100.00 | 24,750.00 | 23,950.00 | 24,200.00 | 23,980.84 | 2,387,437 |
| 2022-10-13 | 24,550.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,287.18 | 2,301,715 |
| 2022-10-12 | 24,650.00 | 25,200.00 | 23,500.00 | 24,700.00 | 24,476.31 | 2,945,921 |
| 2022-10-11 | 24,750.00 | 25,450.00 | 24,400.00 | 24,800.00 | 24,575.41 | 2,446,202 |
| 2022-10-07 | 26,350.00 | 26,350.00 | 25,150.00 | 25,200.00 | 24,971.79 | 2,849,194 |
| 2022-10-06 | 26,750.00 | 26,800.00 | 26,300.00 | 26,550.00 | 26,309.56 | 1,278,571 |
| 2022-10-05 | 27,500.00 | 27,500.00 | 26,300.00 | 26,550.00 | 26,309.56 | 2,632,510 |
| 2022-10-04 | 25,950.00 | 27,100.00 | 25,650.00 | 26,950.00 | 26,705.94 | 3,938,335 |
| 2022-09-30 | 25,950.00 | 26,550.00 | 24,400.00 | 25,300.00 | 25,070.88 | 4,830,006 |
| 2022-09-29 | 25,900.00 | 27,300.00 | 25,700.00 | 26,150.00 | 25,913.18 | 4,981,199 |
| 2022-09-28 | 26,700.00 | 27,000.00 | 25,200.00 | 25,450.00 | 25,219.52 | 4,073,434 |
| 2022-09-27 | 27,100.00 | 27,500.00 | 26,150.00 | 26,700.00 | 26,458.20 | 3,431,899 |
| 2022-09-26 | 27,150.00 | 27,950.00 | 26,250.00 | 26,950.00 | 26,705.94 | 5,951,813 |
| 2022-09-23 | 29,000.00 | 29,600.00 | 27,100.00 | 27,150.00 | 26,904.13 | 4,973,171 |
| 2022-09-22 | 29,050.00 | 29,300.00 | 28,300.00 | 29,050.00 | 28,786.92 | 3,467,114 |
| 2022-09-21 | 28,450.00 | 29,100.00 | 28,150.00 | 28,850.00 | 28,588.73 | 2,986,619 |
| 2022-09-20 | 27,900.00 | 28,650.00 | 27,800.00 | 28,450.00 | 28,192.35 | 2,648,816 |
| 2022-09-19 | 28,200.00 | 28,800.00 | 27,350.00 | 27,700.00 | 27,449.15 | 3,616,022 |
| 2022-09-16 | 27,900.00 | 28,600.00 | 27,650.00 | 27,850.00 | 27,597.79 | 3,149,365 |
| 2022-09-15 | 28,600.00 | 29,250.00 | 27,950.00 | 28,100.00 | 27,845.52 | 3,180,734 |
| 2022-09-14 | 27,750.00 | 28,600.00 | 27,600.00 | 28,450.00 | 28,192.35 | 3,038,188 |
| 2022-09-13 | 29,550.00 | 29,600.00 | 27,350.00 | 28,450.00 | 28,192.35 | 6,611,538 |
| 2022-09-08 | 29,200.00 | 29,750.00 | 28,800.00 | 29,300.00 | 29,034.66 | 3,475,555 |
| 2022-09-07 | 29,900.00 | 30,550.00 | 28,550.00 | 29,050.00 | 28,786.92 | 6,125,085 |
| 2022-09-06 | 30,500.00 | 30,550.00 | 29,750.00 | 29,900.00 | 29,629.22 | 3,567,614 |
| 2022-09-05 | 30,300.00 | 30,650.00 | 29,700.00 | 30,500.00 | 30,223.79 | 4,622,247 |
| 2022-09-02 | 30,050.00 | 30,300.00 | 29,050.00 | 30,200.00 | 29,926.50 | 5,138,416 |
| 2022-09-01 | 29,850.00 | 30,750.00 | 29,550.00 | 29,850.00 | 29,579.67 | 5,809,768 |
| 2022-08-31 | 29,250.00 | 30,500.00 | 28,700.00 | 30,300.00 | 30,025.60 | 8,990,933 |
| 2022-08-30 | 30,850.00 | 31,000.00 | 29,200.00 | 29,450.00 | 29,183.30 | 7,899,572 |
| 2022-08-29 | 29,950.00 | 31,700.00 | 29,900.00 | 30,100.00 | 29,827.41 | 11,932,370 |
| 2022-08-26 | 32,700.00 | 32,850.00 | 30,150.00 | 30,550.00 | 30,273.34 | 12,602,950 |
| 2022-08-25 | 31,450.00 | 31,900.00 | 30,400.00 | 31,150.00 | 30,867.90 | 12,636,680 |
| 2022-08-24 | 27,350.00 | 31,950.00 | 27,250.00 | 31,400.00 | 31,115.64 | 34,853,559 |
| 2022-08-23 | 26,150.00 | 27,250.00 | 26,100.00 | 26,800.00 | 26,557.30 | 7,077,764 |
| 2022-08-22 | 25,800.00 | 26,400.00 | 25,550.00 | 26,250.00 | 26,012.28 | 2,807,247 |
| 2022-08-19 | 25,900.00 | 26,900.00 | 25,700.00 | 26,050.00 | 25,814.09 | 6,043,818 |
| 2022-08-18 | 25,800.00 | 26,500.00 | 25,500.00 | 25,750.00 | 25,516.80 | 4,669,665 |
| 2022-08-17 | 25,500.00 | 25,900.00 | 25,200.00 | 25,800.00 | 25,566.35 | 2,573,411 |
| 2022-08-16 | 26,000.00 | 26,550.00 | 25,550.00 | 25,600.00 | 25,368.16 | 4,612,907 |
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.