Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 145,000.00 | 155,200.00 | 144,300.00 | 153,100.00 | 153,100.00 | 518,336 |
| 2026-07-20 | 160,000.00 | 160,000.00 | 145,500.00 | 147,200.00 | 147,200.00 | 707,753 |
| 2026-07-16 | 167,000.00 | 167,000.00 | 157,100.00 | 159,000.00 | 159,000.00 | 534,692 |
| 2026-07-15 | 170,100.00 | 173,400.00 | 165,600.00 | 167,700.00 | 167,700.00 | 546,853 |
| 2026-07-14 | 173,100.00 | 173,100.00 | 160,700.00 | 165,400.00 | 165,400.00 | 569,154 |
| 2026-07-13 | 179,100.00 | 183,500.00 | 167,500.00 | 170,000.00 | 170,000.00 | 413,204 |
| 2026-07-10 | 162,200.00 | 184,600.00 | 162,200.00 | 178,900.00 | 178,900.00 | 706,177 |
| 2026-07-09 | 169,200.00 | 172,900.00 | 158,600.00 | 160,600.00 | 160,600.00 | 576,242 |
| 2026-07-08 | 186,500.00 | 187,500.00 | 165,000.00 | 169,100.00 | 169,100.00 | 709,515 |
| 2026-07-07 | 194,600.00 | 194,600.00 | 179,900.00 | 186,400.00 | 186,400.00 | 763,050 |
| 2026-07-06 | 200,500.00 | 209,000.00 | 193,500.00 | 195,700.00 | 195,700.00 | 509,298 |
| 2026-07-03 | 199,000.00 | 204,000.00 | 190,500.00 | 200,500.00 | 200,500.00 | 419,619 |
| 2026-07-02 | 189,600.00 | 202,500.00 | 186,500.00 | 197,400.00 | 197,400.00 | 724,151 |
| 2026-07-01 | 177,900.00 | 189,900.00 | 174,500.00 | 189,800.00 | 189,800.00 | 491,669 |
| 2026-06-30 | 180,200.00 | 185,900.00 | 172,300.00 | 173,000.00 | 173,000.00 | 485,861 |
| 2026-06-29 | 169,800.00 | 185,500.00 | 169,800.00 | 184,900.00 | 184,900.00 | 623,798 |
| 2026-06-26 | 179,000.00 | 182,200.00 | 162,000.00 | 169,800.00 | 169,800.00 | 866,962 |
| 2026-06-25 | 198,000.00 | 200,500.00 | 183,000.00 | 183,000.00 | 183,000.00 | 516,841 |
| 2026-06-24 | 191,000.00 | 197,000.00 | 186,000.00 | 195,500.00 | 195,500.00 | 458,394 |
| 2026-06-23 | 201,500.00 | 208,000.00 | 192,900.00 | 193,600.00 | 193,600.00 | 396,265 |
| 2026-06-22 | 211,500.00 | 215,000.00 | 203,500.00 | 203,500.00 | 203,500.00 | 401,097 |
| 2026-06-19 | 215,000.00 | 217,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | 611,211 |
| 2026-06-18 | 216,000.00 | 216,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | 414,563 |
| 2026-06-17 | 223,500.00 | 227,000.00 | 216,500.00 | 219,000.00 | 219,000.00 | 452,271 |
| 2026-06-16 | 221,000.00 | 240,000.00 | 218,500.00 | 226,500.00 | 226,500.00 | 956,649 |
| 2026-06-15 | 211,000.00 | 218,000.00 | 203,000.00 | 213,000.00 | 213,000.00 | 459,919 |
| 2026-06-12 | 192,000.00 | 213,000.00 | 188,000.00 | 208,500.00 | 208,500.00 | 992,137 |
| 2026-06-11 | 187,700.00 | 189,000.00 | 178,700.00 | 188,400.00 | 188,400.00 | 654,863 |
| 2026-06-10 | 181,000.00 | 191,200.00 | 181,000.00 | 189,400.00 | 189,400.00 | 515,083 |
| 2026-06-09 | 178,300.00 | 186,800.00 | 173,800.00 | 180,900.00 | 180,900.00 | 637,669 |
| 2026-06-08 | 175,000.00 | 181,000.00 | 171,600.00 | 175,000.00 | 175,000.00 | 480,753 |
| 2026-06-05 | 183,000.00 | 195,400.00 | 183,000.00 | 191,400.00 | 191,400.00 | 408,005 |
| 2026-06-04 | 198,000.00 | 201,000.00 | 188,300.00 | 192,700.00 | 192,700.00 | 664,121 |
| 2026-06-02 | 215,000.00 | 217,500.00 | 197,000.00 | 203,000.00 | 203,000.00 | 700,044 |
| 2026-06-01 | 200,000.00 | 224,500.00 | 196,200.00 | 213,000.00 | 213,000.00 | 935,835 |
| 2026-05-29 | 208,000.00 | 208,000.00 | 196,300.00 | 200,500.00 | 200,500.00 | 1,158,750 |
| 2026-05-28 | 210,500.00 | 212,500.00 | 199,500.00 | 206,000.00 | 206,000.00 | 697,483 |
| 2026-05-27 | 214,500.00 | 219,000.00 | 205,500.00 | 207,000.00 | 207,000.00 | 711,554 |
| 2026-05-26 | 209,000.00 | 214,000.00 | 203,500.00 | 214,000.00 | 214,000.00 | 790,629 |
| 2026-05-22 | 198,000.00 | 210,000.00 | 197,800.00 | 206,000.00 | 206,000.00 | 529,460 |
| 2026-05-21 | 193,000.00 | 198,900.00 | 191,800.00 | 195,500.00 | 195,500.00 | 523,362 |
| 2026-05-20 | 196,700.00 | 201,500.00 | 185,600.00 | 190,500.00 | 190,500.00 | 543,953 |
| 2026-05-19 | 200,500.00 | 208,500.00 | 191,000.00 | 195,600.00 | 195,600.00 | 652,263 |
| 2026-05-18 | 205,000.00 | 206,500.00 | 194,600.00 | 201,000.00 | 201,000.00 | 537,352 |
| 2026-05-15 | 213,500.00 | 213,500.00 | 197,800.00 | 201,500.00 | 201,500.00 | 505,763 |
| 2026-05-14 | 214,500.00 | 218,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | 484,510 |
| 2026-05-13 | 218,500.00 | 222,000.00 | 208,000.00 | 215,000.00 | 215,000.00 | 416,167 |
| 2026-05-12 | 225,000.00 | 225,500.00 | 209,750.00 | 215,000.00 | 215,000.00 | 690,139 |
| 2026-05-11 | 224,500.00 | 226,500.00 | 219,000.00 | 219,500.00 | 219,500.00 | 654,544 |
| 2026-05-08 | 241,000.00 | 242,500.00 | 218,000.00 | 223,000.00 | 223,000.00 | 1,107,625 |
| 2026-05-07 | 254,000.00 | 256,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | 1,459,627 |
| 2026-05-06 | 265,000.00 | 271,500.00 | 256,500.00 | 262,000.00 | 262,000.00 | 896,925 |
| 2026-05-04 | 270,000.00 | 271,000.00 | 255,500.00 | 269,000.00 | 269,000.00 | 1,312,071 |
| 2026-04-30 | 261,500.00 | 282,000.00 | 261,000.00 | 268,500.00 | 268,500.00 | 1,479,575 |
| 2026-04-29 | 251,500.00 | 270,500.00 | 250,500.00 | 264,000.00 | 264,000.00 | 1,607,652 |
| 2026-04-28 | 231,500.00 | 246,500.00 | 228,000.00 | 244,500.00 | 244,500.00 | 786,885 |
| 2026-04-27 | 239,500.00 | 243,500.00 | 230,500.00 | 231,000.00 | 231,000.00 | 944,178 |
| 2026-04-24 | 239,000.00 | 253,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | 1,957,754 |
| 2026-04-23 | 238,000.00 | 238,500.00 | 229,000.00 | 235,500.00 | 235,500.00 | 878,027 |
| 2026-04-22 | 228,000.00 | 239,500.00 | 227,500.00 | 237,500.00 | 237,500.00 | 1,153,226 |
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.