Hyundai Rotem Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,600.00	19,150.00	18,550.00	19,100.00	18,927.03	368,389
2022-02-17	19,050.00	19,250.00	18,600.00	18,850.00	18,679.29	635,148
2022-02-16	18,450.00	19,050.00	18,400.00	19,050.00	18,877.48	469,117
2022-02-15	18,400.00	18,650.00	18,050.00	18,150.00	17,985.63	468,593
2022-02-14	18,650.00	18,800.00	18,200.00	18,350.00	18,183.82	481,650
2022-02-11	18,800.00	19,100.00	18,650.00	18,850.00	18,679.29	496,902
2022-02-10	19,450.00	19,450.00	19,050.00	19,100.00	18,927.03	426,055
2022-02-09	19,250.00	19,450.00	19,150.00	19,350.00	19,174.76	328,779
2022-02-08	19,200.00	19,500.00	18,900.00	19,100.00	18,927.03	462,724
2022-02-07	19,300.00	19,350.00	18,800.00	19,150.00	18,976.57	488,911
2022-02-04	18,800.00	19,250.00	18,800.00	19,250.00	19,075.67	533,798
2022-02-03	18,900.00	19,250.00	18,900.00	19,000.00	18,827.93	647,522
2022-01-28	17,950.00	18,650.00	17,650.00	18,600.00	18,431.56	788,160
2022-01-27	18,750.00	18,950.00	17,800.00	17,850.00	17,688.35	1,137,941
2022-01-26	18,850.00	19,150.00	18,700.00	18,750.00	18,580.20	785,330
2022-01-25	19,500.00	19,600.00	18,800.00	18,900.00	18,728.84	1,016,915
2022-01-24	19,750.00	20,000.00	19,200.00	19,300.00	19,125.22	1,050,035
2022-01-21	20,800.00	20,900.00	19,900.00	20,000.00	19,818.88	2,071,795
2022-01-20	20,600.00	21,400.00	20,600.00	21,400.00	21,206.20	732,154
2022-01-19	20,950.00	21,350.00	20,550.00	20,800.00	20,611.63	907,260
2022-01-18	22,200.00	22,400.00	21,250.00	21,350.00	21,156.65	1,330,655
2022-01-17	22,750.00	23,000.00	22,150.00	22,450.00	22,246.69	1,155,542
2022-01-14	22,400.00	22,650.00	22,100.00	22,450.00	22,246.69	899,182
2022-01-13	21,900.00	22,800.00	21,850.00	22,450.00	22,246.69	1,772,673
2022-01-12	21,650.00	21,750.00	21,350.00	21,700.00	21,503.48	604,323
2022-01-11	21,700.00	21,850.00	21,500.00	21,550.00	21,354.84	643,936
2022-01-10	21,500.00	22,100.00	21,450.00	21,550.00	21,354.84	1,177,965
2022-01-07	21,200.00	21,450.00	21,050.00	21,400.00	21,206.20	509,011
2022-01-06	21,200.00	21,600.00	21,050.00	21,150.00	20,958.46	916,940
2022-01-05	21,150.00	21,350.00	21,000.00	21,350.00	21,156.65	601,989
2022-01-04	21,300.00	21,450.00	21,050.00	21,300.00	21,107.10	582,369
2022-01-03	21,000.00	21,400.00	21,000.00	21,250.00	21,057.56	757,377
2021-12-30	21,050.00	21,050.00	20,700.00	20,800.00	20,611.63	476,815
2021-12-29	20,450.00	21,200.00	20,350.00	21,050.00	20,859.37	961,433
2021-12-28	20,550.00	20,600.00	20,300.00	20,400.00	20,215.25	640,378
2021-12-27	20,600.00	20,900.00	20,500.00	20,500.00	20,314.35	702,297
2021-12-24	20,450.00	20,700.00	20,400.00	20,550.00	20,363.90	463,367
2021-12-23	20,250.00	20,400.00	20,150.00	20,350.00	20,165.71	362,089
2021-12-22	20,300.00	20,400.00	20,150.00	20,200.00	20,017.07	307,275
2021-12-21	20,300.00	20,600.00	20,150.00	20,200.00	20,017.07	412,651
2021-12-20	20,700.00	20,700.00	20,150.00	20,200.00	20,017.07	444,999
2021-12-17	20,500.00	20,900.00	20,400.00	20,800.00	20,611.63	365,344
2021-12-16	20,850.00	20,850.00	20,450.00	20,650.00	20,462.99	322,895
2021-12-15	20,850.00	20,850.00	20,500.00	20,600.00	20,413.44	338,011
2021-12-14	20,900.00	21,150.00	20,650.00	20,850.00	20,661.18	348,775
2021-12-13	21,150.00	21,400.00	20,900.00	20,900.00	20,710.73	500,834
2021-12-10	20,950.00	21,100.00	20,750.00	21,100.00	20,908.92	316,790
2021-12-09	20,900.00	21,500.00	20,900.00	21,050.00	20,859.37	808,056
2021-12-08	21,050.00	21,150.00	20,600.00	20,750.00	20,562.09	572,155
2021-12-07	20,700.00	21,050.00	20,450.00	20,900.00	20,710.73	535,076
2021-12-06	20,350.00	20,750.00	20,200.00	20,600.00	20,413.44	483,201
2021-12-03	20,300.00	20,700.00	20,100.00	20,600.00	20,413.44	818,336
2021-12-02	19,500.00	20,150.00	19,150.00	20,100.00	19,917.97	1,064,040
2021-12-01	18,900.00	19,400.00	18,600.00	19,300.00	19,125.22	977,837
2021-11-30	19,950.00	20,050.00	18,700.00	18,900.00	18,728.84	1,409,999
2021-11-29	19,400.00	20,100.00	19,300.00	19,800.00	19,620.69	1,067,840
2021-11-26	21,200.00	21,200.00	20,250.00	20,300.00	20,116.16	974,707
2021-11-25	20,950.00	21,300.00	20,900.00	21,150.00	20,958.46	409,947
2021-11-24	21,200.00	21,300.00	20,900.00	21,000.00	20,809.82	504,037
2021-11-23	21,150.00	21,650.00	21,150.00	21,200.00	21,008.01	492,629

← NewerPage 20 of 21 · 1,223 trading daysOlder →

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.