Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 18,550.00 | 18,600.00 | 18,150.00 | 18,300.00 | 18,134.27 | 318,341 |
| 2022-05-17 | 18,250.00 | 18,500.00 | 18,200.00 | 18,450.00 | 18,282.91 | 303,406 |
| 2022-05-16 | 18,450.00 | 18,450.00 | 18,150.00 | 18,200.00 | 18,035.18 | 290,542 |
| 2022-05-13 | 17,900.00 | 18,550.00 | 17,850.00 | 18,250.00 | 18,084.73 | 410,244 |
| 2022-05-12 | 18,000.00 | 18,200.00 | 17,650.00 | 17,800.00 | 17,638.80 | 535,704 |
| 2022-05-11 | 18,450.00 | 18,550.00 | 18,250.00 | 18,300.00 | 18,134.27 | 353,084 |
| 2022-05-10 | 18,200.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,332.46 | 526,399 |
| 2022-05-09 | 19,050.00 | 19,200.00 | 18,500.00 | 18,500.00 | 18,332.46 | 692,732 |
| 2022-05-06 | 18,900.00 | 19,200.00 | 18,800.00 | 19,150.00 | 18,976.57 | 365,546 |
| 2022-05-04 | 19,100.00 | 19,150.00 | 18,900.00 | 19,050.00 | 18,877.48 | 356,433 |
| 2022-05-03 | 19,150.00 | 19,250.00 | 19,050.00 | 19,050.00 | 18,877.48 | 266,451 |
| 2022-05-02 | 18,900.00 | 19,400.00 | 18,900.00 | 19,100.00 | 18,927.03 | 439,140 |
| 2022-04-29 | 19,050.00 | 19,150.00 | 18,900.00 | 19,050.00 | 18,877.48 | 282,944 |
| 2022-04-28 | 18,850.00 | 19,100.00 | 18,700.00 | 19,050.00 | 18,877.48 | 330,453 |
| 2022-04-27 | 18,500.00 | 18,900.00 | 18,500.00 | 18,800.00 | 18,629.74 | 400,016 |
| 2022-04-26 | 18,900.00 | 19,200.00 | 18,900.00 | 19,000.00 | 18,827.93 | 324,987 |
| 2022-04-25 | 19,050.00 | 19,150.00 | 18,800.00 | 18,850.00 | 18,679.29 | 467,155 |
| 2022-04-22 | 19,500.00 | 19,550.00 | 19,300.00 | 19,450.00 | 19,273.86 | 305,238 |
| 2022-04-21 | 19,250.00 | 19,650.00 | 19,200.00 | 19,600.00 | 19,422.50 | 492,076 |
| 2022-04-20 | 19,300.00 | 19,350.00 | 19,150.00 | 19,250.00 | 19,075.67 | 277,649 |
| 2022-04-19 | 19,100.00 | 19,300.00 | 19,050.00 | 19,300.00 | 19,125.22 | 282,186 |
| 2022-04-18 | 19,100.00 | 19,250.00 | 18,950.00 | 19,100.00 | 18,927.03 | 289,682 |
| 2022-04-15 | 19,100.00 | 19,200.00 | 18,900.00 | 19,200.00 | 19,026.12 | 284,354 |
| 2022-04-14 | 19,250.00 | 19,350.00 | 19,050.00 | 19,200.00 | 19,026.12 | 312,477 |
| 2022-04-13 | 19,150.00 | 19,350.00 | 19,100.00 | 19,150.00 | 18,976.57 | 467,535 |
| 2022-04-12 | 18,750.00 | 18,900.00 | 18,700.00 | 18,800.00 | 18,629.74 | 356,245 |
| 2022-04-11 | 19,100.00 | 19,100.00 | 18,850.00 | 18,950.00 | 18,778.39 | 346,480 |
| 2022-04-08 | 19,100.00 | 19,200.00 | 18,900.00 | 19,100.00 | 18,927.03 | 319,995 |
| 2022-04-07 | 19,200.00 | 19,350.00 | 19,000.00 | 19,050.00 | 18,877.48 | 432,421 |
| 2022-04-06 | 19,700.00 | 19,750.00 | 19,250.00 | 19,400.00 | 19,224.31 | 592,729 |
| 2022-04-05 | 20,000.00 | 20,050.00 | 19,800.00 | 19,850.00 | 19,670.24 | 308,330 |
| 2022-04-04 | 20,000.00 | 20,150.00 | 19,850.00 | 19,950.00 | 19,769.33 | 366,206 |
| 2022-04-01 | 20,250.00 | 20,300.00 | 20,000.00 | 20,050.00 | 19,868.42 | 358,528 |
| 2022-03-31 | 19,950.00 | 20,750.00 | 19,950.00 | 20,350.00 | 20,165.71 | 1,030,461 |
| 2022-03-30 | 19,950.00 | 20,200.00 | 19,800.00 | 19,850.00 | 19,670.24 | 451,306 |
| 2022-03-29 | 20,450.00 | 20,450.00 | 19,900.00 | 19,950.00 | 19,769.33 | 501,557 |
| 2022-03-28 | 20,100.00 | 20,350.00 | 19,950.00 | 20,300.00 | 20,116.16 | 373,672 |
| 2022-03-25 | 20,200.00 | 20,550.00 | 20,100.00 | 20,150.00 | 19,967.52 | 760,904 |
| 2022-03-24 | 19,750.00 | 20,100.00 | 19,650.00 | 20,100.00 | 19,917.97 | 485,959 |
| 2022-03-23 | 20,050.00 | 20,050.00 | 19,750.00 | 19,850.00 | 19,670.24 | 363,751 |
| 2022-03-22 | 19,850.00 | 20,100.00 | 19,650.00 | 19,900.00 | 19,719.78 | 460,847 |
| 2022-03-21 | 19,900.00 | 20,050.00 | 19,700.00 | 19,800.00 | 19,620.69 | 446,697 |
| 2022-03-18 | 19,550.00 | 19,750.00 | 19,400.00 | 19,750.00 | 19,571.14 | 417,135 |
| 2022-03-17 | 19,500.00 | 19,700.00 | 19,400.00 | 19,400.00 | 19,224.31 | 442,949 |
| 2022-03-16 | 19,100.00 | 19,350.00 | 18,950.00 | 19,300.00 | 19,125.22 | 426,029 |
| 2022-03-15 | 19,250.00 | 19,300.00 | 18,900.00 | 18,950.00 | 18,778.39 | 367,323 |
| 2022-03-14 | 19,550.00 | 19,900.00 | 19,250.00 | 19,300.00 | 19,125.22 | 547,274 |
| 2022-03-11 | 19,050.00 | 19,700.00 | 19,050.00 | 19,700.00 | 19,521.59 | 572,832 |
| 2022-03-10 | 19,500.00 | 19,750.00 | 18,800.00 | 19,150.00 | 18,976.57 | 1,067,678 |
| 2022-03-08 | 19,700.00 | 19,900.00 | 19,250.00 | 19,550.00 | 19,372.95 | 457,211 |
| 2022-03-07 | 20,250.00 | 20,250.00 | 19,900.00 | 19,900.00 | 19,719.78 | 528,853 |
| 2022-03-04 | 20,100.00 | 20,350.00 | 19,850.00 | 20,250.00 | 20,066.61 | 481,928 |
| 2022-03-03 | 20,250.00 | 20,250.00 | 19,800.00 | 20,150.00 | 19,967.52 | 497,022 |
| 2022-03-02 | 20,100.00 | 20,300.00 | 19,950.00 | 20,150.00 | 19,967.52 | 752,523 |
| 2022-02-28 | 19,600.00 | 20,100.00 | 19,500.00 | 19,800.00 | 19,620.69 | 985,413 |
| 2022-02-25 | 19,250.00 | 19,500.00 | 19,100.00 | 19,400.00 | 19,224.31 | 615,889 |
| 2022-02-24 | 19,150.00 | 19,550.00 | 18,850.00 | 19,000.00 | 18,827.93 | 760,057 |
| 2022-02-23 | 18,950.00 | 19,500.00 | 18,850.00 | 19,450.00 | 19,273.86 | 574,844 |
| 2022-02-22 | 19,100.00 | 19,100.00 | 18,750.00 | 18,850.00 | 18,679.29 | 508,895 |
| 2022-02-21 | 18,900.00 | 19,200.00 | 18,700.00 | 19,200.00 | 19,026.12 | 307,007 |
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.