Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 220,500.00 | 220,500.00 | 210,000.00 | 215,500.00 | 214,798.05 | 718,595 |
| 2026-01-20 | 216,000.00 | 227,500.00 | 213,000.00 | 218,500.00 | 217,788.27 | 1,306,791 |
| 2026-01-19 | 217,000.00 | 219,000.00 | 213,500.00 | 215,000.00 | 214,299.67 | 569,588 |
| 2026-01-16 | 221,000.00 | 221,500.00 | 213,000.00 | 215,000.00 | 214,299.67 | 687,877 |
| 2026-01-15 | 227,000.00 | 227,500.00 | 214,500.00 | 219,500.00 | 218,785.02 | 880,442 |
| 2026-01-14 | 229,000.00 | 229,000.00 | 221,000.00 | 223,000.00 | 222,273.62 | 784,784 |
| 2026-01-13 | 222,000.00 | 232,000.00 | 215,000.00 | 232,000.00 | 231,244.30 | 1,068,627 |
| 2026-01-12 | 227,000.00 | 227,000.00 | 214,000.00 | 218,000.00 | 217,289.90 | 776,970 |
| 2026-01-09 | 213,500.00 | 222,000.00 | 212,000.00 | 219,000.00 | 218,286.65 | 1,167,987 |
| 2026-01-08 | 207,000.00 | 213,500.00 | 207,000.00 | 211,000.00 | 210,312.70 | 1,014,322 |
| 2026-01-07 | 204,500.00 | 208,500.00 | 199,300.00 | 202,500.00 | 201,840.39 | 686,532 |
| 2026-01-06 | 198,700.00 | 209,000.00 | 196,000.00 | 206,500.00 | 205,827.36 | 905,678 |
| 2026-01-05 | 195,800.00 | 199,500.00 | 195,000.00 | 198,800.00 | 198,152.44 | 656,563 |
| 2026-01-02 | 189,200.00 | 195,800.00 | 187,200.00 | 193,400.00 | 192,770.03 | 556,477 |
| 2025-12-30 | 187,000.00 | 191,800.00 | 186,600.00 | 187,900.00 | 187,287.95 | 440,136 |
| 2025-12-29 | 181,000.00 | 190,000.00 | 181,000.00 | 189,600.00 | 188,982.41 | 691,289 |
| 2025-12-26 | 184,000.00 | 186,300.00 | 178,700.00 | 179,800.00 | 179,214.33 | 505,954 |
| 2025-12-24 | 190,000.00 | 191,000.00 | 182,600.00 | 183,600.00 | 183,001.95 | 409,043 |
| 2025-12-23 | 183,000.00 | 188,700.00 | 182,000.00 | 188,700.00 | 188,085.34 | 412,221 |
| 2025-12-22 | 182,500.00 | 183,800.00 | 177,500.00 | 183,000.00 | 182,403.91 | 365,888 |
| 2025-12-19 | 176,700.00 | 183,500.00 | 175,500.00 | 179,300.00 | 178,715.96 | 387,330 |
| 2025-12-18 | 179,000.00 | 180,400.00 | 174,900.00 | 175,000.00 | 174,429.97 | 287,160 |
| 2025-12-17 | 181,400.00 | 184,400.00 | 176,600.00 | 180,200.00 | 179,613.03 | 341,609 |
| 2025-12-16 | 180,600.00 | 184,700.00 | 174,600.00 | 181,400.00 | 180,809.12 | 488,033 |
| 2025-12-15 | 184,600.00 | 185,400.00 | 180,200.00 | 181,400.00 | 180,809.12 | 380,700 |
| 2025-12-12 | 180,800.00 | 187,500.00 | 180,400.00 | 186,400.00 | 185,792.83 | 571,677 |
| 2025-12-11 | 187,400.00 | 191,000.00 | 179,200.00 | 179,200.00 | 178,616.29 | 777,548 |
| 2025-12-10 | 195,200.00 | 197,000.00 | 186,000.00 | 187,000.00 | 186,390.88 | 840,828 |
| 2025-12-09 | 189,600.00 | 197,100.00 | 187,600.00 | 192,200.00 | 191,573.94 | 901,138 |
| 2025-12-08 | 187,900.00 | 193,000.00 | 184,100.00 | 192,100.00 | 191,474.27 | 1,125,766 |
| 2025-12-05 | 176,300.00 | 182,800.00 | 175,200.00 | 182,000.00 | 181,407.17 | 814,651 |
| 2025-12-04 | 177,200.00 | 178,300.00 | 170,100.00 | 176,200.00 | 175,626.06 | 590,263 |
| 2025-12-03 | 171,000.00 | 176,600.00 | 170,600.00 | 174,600.00 | 174,031.27 | 633,329 |
| 2025-12-02 | 168,200.00 | 171,000.00 | 165,300.00 | 169,500.00 | 168,947.88 | 820,612 |
| 2025-12-01 | 174,400.00 | 175,300.00 | 168,200.00 | 170,400.00 | 169,844.95 | 596,073 |
| 2025-11-28 | 179,300.00 | 179,900.00 | 173,600.00 | 175,700.00 | 175,127.69 | 595,501 |
| 2025-11-27 | 182,400.00 | 184,300.00 | 178,400.00 | 179,200.00 | 178,616.29 | 396,109 |
| 2025-11-26 | 177,800.00 | 181,800.00 | 177,300.00 | 179,400.00 | 178,815.64 | 452,494 |
| 2025-11-25 | 176,700.00 | 179,100.00 | 175,000.00 | 177,200.00 | 176,622.80 | 616,585 |
| 2025-11-24 | 183,000.00 | 183,700.00 | 165,400.00 | 175,000.00 | 174,429.97 | 1,464,343 |
| 2025-11-21 | 186,000.00 | 186,300.00 | 181,700.00 | 182,800.00 | 182,204.56 | 379,598 |
| 2025-11-20 | 187,300.00 | 192,000.00 | 187,300.00 | 190,000.00 | 189,381.11 | 494,914 |
| 2025-11-19 | 189,600.00 | 191,200.00 | 181,100.00 | 186,800.00 | 186,191.53 | 479,905 |
| 2025-11-18 | 199,200.00 | 200,500.00 | 184,300.00 | 187,300.00 | 186,689.90 | 820,713 |
| 2025-11-17 | 199,000.00 | 199,100.00 | 194,500.00 | 196,800.00 | 196,158.96 | 399,059 |
| 2025-11-14 | 193,700.00 | 204,000.00 | 192,600.00 | 196,700.00 | 196,059.28 | 574,253 |
| 2025-11-13 | 195,800.00 | 197,800.00 | 191,000.00 | 195,500.00 | 194,863.19 | 613,098 |
| 2025-11-12 | 200,000.00 | 203,000.00 | 193,500.00 | 195,900.00 | 195,261.89 | 749,923 |
| 2025-11-11 | 210,500.00 | 210,500.00 | 195,700.00 | 196,700.00 | 196,059.28 | 927,317 |
| 2025-11-10 | 202,500.00 | 211,000.00 | 200,500.00 | 208,000.00 | 207,322.48 | 547,704 |
| 2025-11-07 | 201,000.00 | 205,500.00 | 194,200.00 | 198,700.00 | 198,052.77 | 1,218,095 |
| 2025-11-06 | 219,500.00 | 221,000.00 | 209,000.00 | 212,000.00 | 211,309.45 | 525,094 |
| 2025-11-05 | 229,500.00 | 231,000.00 | 209,500.00 | 214,500.00 | 213,801.30 | 1,185,322 |
| 2025-11-04 | 238,000.00 | 241,000.00 | 229,000.00 | 230,000.00 | 229,250.81 | 1,051,336 |
| 2025-11-03 | 231,000.00 | 248,000.00 | 229,000.00 | 244,500.00 | 243,703.58 | 1,171,650 |
| 2025-10-31 | 228,000.00 | 238,000.00 | 226,500.00 | 230,500.00 | 229,749.19 | 446,235 |
| 2025-10-30 | 231,000.00 | 234,000.00 | 227,000.00 | 231,500.00 | 230,745.93 | 571,881 |
| 2025-10-29 | 239,000.00 | 242,500.00 | 227,500.00 | 230,500.00 | 229,749.19 | 676,900 |
| 2025-10-28 | 241,000.00 | 244,000.00 | 234,000.00 | 238,000.00 | 237,224.76 | 626,442 |
| 2025-10-27 | 235,000.00 | 237,500.00 | 231,500.00 | 234,000.00 | 233,237.79 | 612,119 |
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.