Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 219,500.00 | 223,000.00 | 215,500.00 | 221,500.00 | 221,500.00 | 737,464 |
| 2026-04-20 | 222,000.00 | 225,500.00 | 215,500.00 | 218,500.00 | 218,500.00 | 634,774 |
| 2026-04-17 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 612,974 |
| 2026-04-16 | 215,000.00 | 221,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | 636,478 |
| 2026-04-15 | 214,500.00 | 217,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | 760,242 |
| 2026-04-14 | 209,000.00 | 221,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | 1,002,559 |
| 2026-04-13 | 210,500.00 | 212,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | 554,242 |
| 2026-04-10 | 203,000.00 | 210,000.00 | 201,000.00 | 210,000.00 | 210,000.00 | 827,905 |
| 2026-04-09 | 209,500.00 | 211,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | 727,272 |
| 2026-04-08 | 208,500.00 | 213,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | 845,448 |
| 2026-04-07 | 207,500.00 | 218,000.00 | 206,500.00 | 211,000.00 | 211,000.00 | 735,486 |
| 2026-04-06 | 208,000.00 | 216,000.00 | 207,000.00 | 211,000.00 | 211,000.00 | 569,593 |
| 2026-04-03 | 202,000.00 | 211,750.00 | 199,500.00 | 210,000.00 | 210,000.00 | 985,634 |
| 2026-04-02 | 198,500.00 | 213,000.00 | 196,300.00 | 201,500.00 | 201,500.00 | 1,930,445 |
| 2026-04-01 | 176,300.00 | 190,800.00 | 176,300.00 | 188,800.00 | 188,800.00 | 741,350 |
| 2026-03-31 | 175,600.00 | 176,900.00 | 168,700.00 | 169,500.00 | 169,500.00 | 640,073 |
| 2026-03-30 | 175,500.00 | 182,200.00 | 175,100.00 | 180,000.00 | 180,000.00 | 401,475 |
| 2026-03-27 | 183,100.00 | 184,700.00 | 177,500.00 | 184,200.00 | 183,600.00 | 448,796 |
| 2026-03-26 | 193,000.00 | 196,200.00 | 189,100.00 | 189,800.00 | 189,181.76 | 644,593 |
| 2026-03-25 | 178,500.00 | 191,900.00 | 176,000.00 | 190,700.00 | 190,078.83 | 1,090,736 |
| 2026-03-24 | 173,400.00 | 178,800.00 | 170,500.00 | 177,900.00 | 177,320.52 | 690,912 |
| 2026-03-23 | 176,300.00 | 179,400.00 | 166,600.00 | 168,900.00 | 168,349.84 | 854,781 |
| 2026-03-20 | 184,600.00 | 186,900.00 | 180,100.00 | 180,100.00 | 179,513.36 | 1,255,392 |
| 2026-03-19 | 196,100.00 | 196,600.00 | 186,000.00 | 186,300.00 | 185,693.16 | 1,142,220 |
| 2026-03-18 | 194,100.00 | 194,200.00 | 191,200.00 | 193,000.00 | 192,371.34 | 508,936 |
| 2026-03-17 | 194,000.00 | 195,300.00 | 190,300.00 | 192,900.00 | 192,271.66 | 480,144 |
| 2026-03-16 | 193,500.00 | 199,500.00 | 192,100.00 | 193,200.00 | 192,570.68 | 562,576 |
| 2026-03-13 | 200,500.00 | 201,500.00 | 195,100.00 | 198,500.00 | 197,853.42 | 763,707 |
| 2026-03-12 | 204,000.00 | 206,000.00 | 200,000.00 | 206,000.00 | 205,328.99 | 640,766 |
| 2026-03-11 | 203,500.00 | 209,500.00 | 202,000.00 | 203,000.00 | 202,338.76 | 936,548 |
| 2026-03-10 | 211,500.00 | 216,500.00 | 207,000.00 | 207,500.00 | 206,824.10 | 875,685 |
| 2026-03-09 | 233,000.00 | 237,500.00 | 203,500.00 | 215,000.00 | 214,299.67 | 1,397,778 |
| 2026-03-06 | 227,500.00 | 236,000.00 | 224,500.00 | 233,000.00 | 232,241.04 | 1,214,459 |
| 2026-03-05 | 217,500.00 | 231,750.00 | 213,000.00 | 225,500.00 | 224,765.47 | 1,394,352 |
| 2026-03-04 | 260,000.00 | 269,000.00 | 200,500.00 | 202,000.00 | 201,342.02 | 3,080,115 |
| 2026-03-03 | 256,500.00 | 274,000.00 | 237,500.00 | 249,000.00 | 248,188.93 | 3,837,109 |
| 2026-02-27 | 225,000.00 | 242,500.00 | 224,000.00 | 230,500.00 | 229,749.19 | 1,829,137 |
| 2026-02-26 | 220,500.00 | 224,000.00 | 218,500.00 | 220,000.00 | 219,283.39 | 660,400 |
| 2026-02-25 | 221,000.00 | 224,500.00 | 217,500.00 | 222,500.00 | 221,775.24 | 730,341 |
| 2026-02-24 | 221,500.00 | 223,000.00 | 216,000.00 | 221,500.00 | 220,778.50 | 628,611 |
| 2026-02-23 | 218,000.00 | 224,500.00 | 216,000.00 | 221,500.00 | 220,778.50 | 686,043 |
| 2026-02-20 | 219,500.00 | 221,000.00 | 214,000.00 | 220,000.00 | 219,283.39 | 786,104 |
| 2026-02-19 | 204,000.00 | 210,500.00 | 203,000.00 | 210,000.00 | 209,315.96 | 527,838 |
| 2026-02-13 | 201,500.00 | 205,500.00 | 200,500.00 | 201,500.00 | 200,843.65 | 445,711 |
| 2026-02-12 | 203,500.00 | 206,000.00 | 201,000.00 | 206,000.00 | 205,328.99 | 642,274 |
| 2026-02-11 | 203,500.00 | 204,500.00 | 200,000.00 | 202,500.00 | 201,840.39 | 494,123 |
| 2026-02-10 | 214,000.00 | 214,500.00 | 200,000.00 | 200,000.00 | 199,348.53 | 833,858 |
| 2026-02-09 | 209,500.00 | 214,500.00 | 208,000.00 | 212,500.00 | 211,807.82 | 535,686 |
| 2026-02-06 | 201,000.00 | 203,750.00 | 189,000.00 | 202,500.00 | 201,840.39 | 746,761 |
| 2026-02-05 | 225,000.00 | 233,000.00 | 206,500.00 | 207,000.00 | 206,325.73 | 1,387,140 |
| 2026-02-04 | 220,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 227,755.70 | 908,482 |
| 2026-02-03 | 217,500.00 | 223,000.00 | 216,500.00 | 222,000.00 | 221,276.87 | 852,324 |
| 2026-02-02 | 227,500.00 | 232,000.00 | 210,000.00 | 214,500.00 | 213,801.30 | 1,665,688 |
| 2026-01-30 | 230,500.00 | 234,000.00 | 210,000.00 | 230,500.00 | 229,749.19 | 2,134,719 |
| 2026-01-29 | 224,000.00 | 229,000.00 | 216,000.00 | 226,500.00 | 225,762.22 | 1,139,757 |
| 2026-01-28 | 214,000.00 | 227,000.00 | 210,000.00 | 223,000.00 | 222,273.62 | 1,400,214 |
| 2026-01-27 | 214,000.00 | 214,500.00 | 207,000.00 | 211,500.00 | 210,811.07 | 696,371 |
| 2026-01-26 | 211,500.00 | 217,500.00 | 209,500.00 | 213,000.00 | 212,306.19 | 717,159 |
| 2026-01-23 | 208,500.00 | 210,500.00 | 202,500.00 | 207,500.00 | 206,824.10 | 631,848 |
| 2026-01-22 | 215,000.00 | 215,000.00 | 205,500.00 | 206,500.00 | 205,827.36 | 953,664 |
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.