Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 25,150.00 | 26,650.00 | 25,100.00 | 25,550.00 | 25,318.62 | 6,511,380 |
| 2022-08-11 | 25,150.00 | 25,450.00 | 24,800.00 | 25,050.00 | 24,823.14 | 2,550,052 |
| 2022-08-10 | 24,650.00 | 25,300.00 | 24,600.00 | 24,700.00 | 24,476.31 | 2,055,538 |
| 2022-08-09 | 25,600.00 | 25,850.00 | 24,800.00 | 24,850.00 | 24,624.95 | 3,908,085 |
| 2022-08-08 | 24,700.00 | 25,850.00 | 24,450.00 | 25,700.00 | 25,467.26 | 5,568,646 |
| 2022-08-05 | 24,400.00 | 24,750.00 | 24,050.00 | 24,650.00 | 24,426.77 | 3,548,773 |
| 2022-08-04 | 25,550.00 | 25,600.00 | 24,250.00 | 24,400.00 | 24,179.03 | 4,669,106 |
| 2022-08-03 | 25,700.00 | 25,800.00 | 24,850.00 | 25,100.00 | 24,872.69 | 4,548,111 |
| 2022-08-02 | 26,150.00 | 26,900.00 | 25,500.00 | 25,600.00 | 25,368.16 | 7,918,874 |
| 2022-08-01 | 26,450.00 | 26,900.00 | 25,900.00 | 25,900.00 | 25,665.45 | 5,901,512 |
| 2022-07-29 | 25,350.00 | 26,850.00 | 24,900.00 | 26,550.00 | 26,309.56 | 15,951,340 |
| 2022-07-28 | 25,350.00 | 26,500.00 | 24,600.00 | 24,950.00 | 24,724.05 | 11,215,230 |
| 2022-07-27 | 25,650.00 | 25,900.00 | 24,050.00 | 25,000.00 | 24,773.60 | 13,917,580 |
| 2022-07-26 | 25,050.00 | 26,300.00 | 24,800.00 | 25,300.00 | 25,070.88 | 13,799,500 |
| 2022-07-25 | 24,450.00 | 25,350.00 | 24,200.00 | 25,050.00 | 24,823.14 | 16,464,381 |
| 2022-07-22 | 20,800.00 | 24,550.00 | 20,800.00 | 24,400.00 | 24,179.03 | 31,111,770 |
| 2022-07-21 | 20,000.00 | 20,350.00 | 19,900.00 | 20,200.00 | 20,017.07 | 836,904 |
| 2022-07-20 | 20,650.00 | 20,700.00 | 19,800.00 | 19,950.00 | 19,769.33 | 1,685,948 |
| 2022-07-19 | 20,950.00 | 21,050.00 | 20,250.00 | 20,600.00 | 20,413.44 | 2,918,673 |
| 2022-07-18 | 19,500.00 | 20,250.00 | 19,300.00 | 20,000.00 | 19,818.88 | 1,716,158 |
| 2022-07-15 | 18,500.00 | 19,450.00 | 18,150.00 | 19,200.00 | 19,026.12 | 1,352,128 |
| 2022-07-14 | 17,950.00 | 18,600.00 | 17,950.00 | 18,500.00 | 18,332.46 | 674,965 |
| 2022-07-13 | 18,050.00 | 18,500.00 | 17,700.00 | 18,200.00 | 18,035.18 | 813,282 |
| 2022-07-12 | 18,700.00 | 18,800.00 | 18,050.00 | 18,150.00 | 17,985.63 | 931,907 |
| 2022-07-11 | 19,400.00 | 19,450.00 | 18,800.00 | 18,900.00 | 18,728.84 | 749,521 |
| 2022-07-08 | 19,700.00 | 19,950.00 | 19,150.00 | 19,300.00 | 19,125.22 | 1,477,123 |
| 2022-07-07 | 18,900.00 | 19,100.00 | 18,450.00 | 19,050.00 | 18,877.48 | 844,123 |
| 2022-07-06 | 19,400.00 | 19,700.00 | 18,750.00 | 18,800.00 | 18,629.74 | 918,850 |
| 2022-07-05 | 19,300.00 | 19,650.00 | 18,650.00 | 19,600.00 | 19,422.50 | 1,093,224 |
| 2022-07-04 | 21,250.00 | 21,300.00 | 18,900.00 | 19,300.00 | 19,125.22 | 2,541,365 |
| 2022-07-01 | 21,250.00 | 21,550.00 | 20,600.00 | 20,900.00 | 20,710.73 | 1,656,353 |
| 2022-06-30 | 21,300.00 | 21,500.00 | 20,450.00 | 20,800.00 | 20,611.63 | 1,519,800 |
| 2022-06-29 | 20,750.00 | 21,700.00 | 20,700.00 | 21,100.00 | 20,908.92 | 1,743,437 |
| 2022-06-28 | 20,050.00 | 21,200.00 | 20,000.00 | 21,100.00 | 20,908.92 | 1,690,618 |
| 2022-06-27 | 19,250.00 | 20,150.00 | 19,100.00 | 19,900.00 | 19,719.78 | 1,032,518 |
| 2022-06-24 | 18,650.00 | 19,100.00 | 18,450.00 | 18,900.00 | 18,728.84 | 920,312 |
| 2022-06-23 | 19,150.00 | 19,400.00 | 18,300.00 | 18,400.00 | 18,233.37 | 1,845,875 |
| 2022-06-22 | 20,450.00 | 20,450.00 | 19,200.00 | 19,250.00 | 19,075.67 | 1,481,804 |
| 2022-06-21 | 20,050.00 | 20,500.00 | 19,600.00 | 20,250.00 | 20,066.61 | 1,136,351 |
| 2022-06-20 | 20,250.00 | 20,650.00 | 19,850.00 | 20,000.00 | 19,818.88 | 1,773,187 |
| 2022-06-17 | 19,150.00 | 20,200.00 | 19,000.00 | 19,900.00 | 19,719.78 | 1,858,497 |
| 2022-06-16 | 20,650.00 | 20,850.00 | 19,800.00 | 19,850.00 | 19,670.24 | 2,369,719 |
| 2022-06-15 | 22,050.00 | 22,150.00 | 20,200.00 | 20,250.00 | 20,066.61 | 4,093,581 |
| 2022-06-14 | 21,900.00 | 22,400.00 | 21,600.00 | 22,350.00 | 22,147.60 | 3,080,038 |
| 2022-06-13 | 22,550.00 | 23,000.00 | 21,900.00 | 22,150.00 | 21,949.41 | 4,034,813 |
| 2022-06-10 | 22,600.00 | 23,450.00 | 22,500.00 | 22,800.00 | 22,593.52 | 4,985,635 |
| 2022-06-09 | 21,250.00 | 23,300.00 | 21,200.00 | 22,850.00 | 22,643.07 | 16,607,369 |
| 2022-06-08 | 22,300.00 | 22,600.00 | 20,800.00 | 21,050.00 | 20,859.37 | 7,461,549 |
| 2022-06-07 | 19,750.00 | 20,450.00 | 19,700.00 | 20,250.00 | 20,066.61 | 2,057,566 |
| 2022-06-03 | 19,500.00 | 19,600.00 | 19,250.00 | 19,600.00 | 19,422.50 | 448,229 |
| 2022-06-02 | 19,400.00 | 19,500.00 | 19,100.00 | 19,500.00 | 19,323.41 | 524,542 |
| 2022-05-31 | 19,050.00 | 19,350.00 | 18,950.00 | 19,350.00 | 19,174.76 | 696,333 |
| 2022-05-30 | 18,750.00 | 19,000.00 | 18,750.00 | 18,900.00 | 18,728.84 | 381,923 |
| 2022-05-27 | 18,600.00 | 18,650.00 | 18,300.00 | 18,550.00 | 18,382.01 | 290,442 |
| 2022-05-26 | 18,400.00 | 18,600.00 | 18,400.00 | 18,450.00 | 18,282.91 | 278,131 |
| 2022-05-25 | 18,250.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,233.37 | 254,225 |
| 2022-05-24 | 18,400.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,985.63 | 275,765 |
| 2022-05-23 | 18,350.00 | 18,450.00 | 18,250.00 | 18,400.00 | 18,233.37 | 277,362 |
| 2022-05-20 | 17,950.00 | 18,300.00 | 17,850.00 | 18,300.00 | 18,134.27 | 269,405 |
| 2022-05-19 | 17,750.00 | 18,000.00 | 17,750.00 | 17,800.00 | 17,638.80 | 347,054 |
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.