Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 241,000.00 | 241,000.00 | 231,000.00 | 234,500.00 | 233,736.16 | 831,412 |
| 2025-10-23 | 230,500.00 | 249,500.00 | 227,500.00 | 241,500.00 | 240,713.36 | 1,674,081 |
| 2025-10-22 | 216,000.00 | 236,000.00 | 216,000.00 | 234,500.00 | 233,736.16 | 1,505,262 |
| 2025-10-21 | 216,000.00 | 216,000.00 | 210,500.00 | 211,500.00 | 210,811.07 | 415,133 |
| 2025-10-20 | 205,500.00 | 214,000.00 | 203,500.00 | 211,000.00 | 210,312.70 | 629,224 |
| 2025-10-17 | 206,000.00 | 209,500.00 | 201,500.00 | 201,500.00 | 200,843.65 | 538,590 |
| 2025-10-16 | 213,500.00 | 214,000.00 | 204,500.00 | 207,000.00 | 206,325.73 | 769,928 |
| 2025-10-15 | 207,000.00 | 214,500.00 | 206,500.00 | 213,500.00 | 212,804.56 | 547,346 |
| 2025-10-14 | 208,000.00 | 211,500.00 | 200,500.00 | 202,000.00 | 201,342.02 | 738,072 |
| 2025-10-13 | 217,500.00 | 220,000.00 | 208,500.00 | 210,000.00 | 209,315.96 | 633,676 |
| 2025-10-10 | 226,000.00 | 231,000.00 | 216,500.00 | 220,000.00 | 219,283.39 | 975,343 |
| 2025-10-02 | 223,500.00 | 228,000.00 | 218,000.00 | 226,000.00 | 225,263.84 | 917,380 |
| 2025-10-01 | 220,500.00 | 224,500.00 | 218,000.00 | 222,500.00 | 221,775.24 | 469,680 |
| 2025-09-30 | 216,500.00 | 226,500.00 | 216,000.00 | 219,000.00 | 218,286.65 | 793,840 |
| 2025-09-29 | 214,500.00 | 218,000.00 | 214,000.00 | 215,500.00 | 214,798.05 | 343,398 |
| 2025-09-26 | 218,500.00 | 220,500.00 | 209,500.00 | 212,500.00 | 211,807.82 | 527,409 |
| 2025-09-25 | 230,000.00 | 230,500.00 | 218,000.00 | 218,500.00 | 217,788.27 | 596,061 |
| 2025-09-24 | 223,500.00 | 233,500.00 | 223,500.00 | 228,000.00 | 227,257.33 | 809,291 |
| 2025-09-23 | 221,500.00 | 228,500.00 | 219,500.00 | 223,500.00 | 222,771.99 | 539,344 |
| 2025-09-22 | 227,000.00 | 227,500.00 | 217,500.00 | 221,000.00 | 220,280.13 | 931,169 |
| 2025-09-19 | 218,000.00 | 230,000.00 | 216,500.00 | 230,000.00 | 229,250.81 | 2,629,924 |
| 2025-09-18 | 214,000.00 | 215,500.00 | 208,000.00 | 211,000.00 | 210,312.70 | 536,567 |
| 2025-09-17 | 221,000.00 | 221,000.00 | 209,000.00 | 211,500.00 | 210,811.07 | 810,761 |
| 2025-09-16 | 216,500.00 | 223,750.00 | 215,500.00 | 223,000.00 | 222,273.62 | 768,916 |
| 2025-09-15 | 214,500.00 | 220,500.00 | 213,000.00 | 215,000.00 | 214,299.67 | 472,517 |
| 2025-09-12 | 215,000.00 | 215,500.00 | 210,000.00 | 215,000.00 | 214,299.67 | 457,236 |
| 2025-09-11 | 210,000.00 | 216,000.00 | 210,000.00 | 212,500.00 | 211,807.82 | 875,528 |
| 2025-09-10 | 207,000.00 | 211,000.00 | 205,500.00 | 208,500.00 | 207,820.85 | 502,896 |
| 2025-09-09 | 211,000.00 | 211,000.00 | 205,000.00 | 207,500.00 | 206,824.10 | 488,618 |
| 2025-09-08 | 204,500.00 | 212,500.00 | 200,000.00 | 210,500.00 | 209,814.33 | 787,674 |
| 2025-09-05 | 204,500.00 | 205,500.00 | 200,500.00 | 205,000.00 | 204,332.25 | 473,609 |
| 2025-09-04 | 202,500.00 | 206,500.00 | 201,500.00 | 204,500.00 | 203,833.88 | 543,745 |
| 2025-09-03 | 199,900.00 | 207,500.00 | 199,000.00 | 203,500.00 | 202,837.13 | 927,694 |
| 2025-09-02 | 194,000.00 | 199,000.00 | 189,200.00 | 198,800.00 | 198,152.44 | 1,032,352 |
| 2025-09-01 | 195,300.00 | 197,300.00 | 191,300.00 | 192,000.00 | 191,374.59 | 644,094 |
| 2025-08-29 | 189,300.00 | 195,200.00 | 187,800.00 | 192,100.00 | 191,474.27 | 1,112,545 |
| 2025-08-28 | 180,500.00 | 189,800.00 | 180,500.00 | 187,800.00 | 187,188.27 | 893,406 |
| 2025-08-27 | 183,200.00 | 184,700.00 | 179,100.00 | 182,000.00 | 181,407.17 | 422,062 |
| 2025-08-26 | 182,100.00 | 184,900.00 | 179,700.00 | 183,700.00 | 183,101.63 | 520,188 |
| 2025-08-25 | 184,000.00 | 184,800.00 | 181,200.00 | 183,100.00 | 182,503.58 | 433,510 |
| 2025-08-22 | 176,200.00 | 183,700.00 | 176,100.00 | 181,000.00 | 180,410.42 | 880,581 |
| 2025-08-21 | 174,100.00 | 177,300.00 | 173,300.00 | 173,800.00 | 173,233.88 | 522,000 |
| 2025-08-20 | 167,100.00 | 171,700.00 | 165,000.00 | 170,700.00 | 170,143.97 | 866,251 |
| 2025-08-19 | 177,100.00 | 180,300.00 | 172,800.00 | 174,200.00 | 173,632.57 | 795,282 |
| 2025-08-18 | 179,000.00 | 180,800.00 | 176,200.00 | 178,900.00 | 178,317.26 | 587,266 |
| 2025-08-14 | 180,200.00 | 181,700.00 | 177,800.00 | 179,700.00 | 179,114.66 | 620,655 |
| 2025-08-13 | 179,000.00 | 181,400.00 | 172,100.00 | 181,100.00 | 180,510.10 | 1,036,217 |
| 2025-08-12 | 182,700.00 | 183,600.00 | 178,100.00 | 178,300.00 | 177,719.22 | 702,973 |
| 2025-08-11 | 179,900.00 | 183,900.00 | 177,600.00 | 181,100.00 | 180,510.10 | 1,134,065 |
| 2025-08-08 | 188,600.00 | 188,700.00 | 179,700.00 | 183,500.00 | 182,902.28 | 1,521,033 |
| 2025-08-07 | 195,700.00 | 198,300.00 | 192,500.00 | 192,900.00 | 192,271.66 | 825,713 |
| 2025-08-06 | 203,000.00 | 203,000.00 | 191,700.00 | 197,400.00 | 196,757.00 | 1,326,751 |
| 2025-08-05 | 203,000.00 | 207,500.00 | 194,100.00 | 201,000.00 | 200,345.28 | 1,433,856 |
| 2025-08-04 | 196,000.00 | 202,000.00 | 191,500.00 | 200,000.00 | 199,348.53 | 886,886 |
| 2025-08-01 | 199,200.00 | 201,500.00 | 188,800.00 | 194,000.00 | 193,368.08 | 900,727 |
| 2025-07-31 | 198,500.00 | 203,500.00 | 196,300.00 | 202,000.00 | 201,342.02 | 607,991 |
| 2025-07-30 | 202,500.00 | 202,500.00 | 195,800.00 | 198,500.00 | 197,853.42 | 807,574 |
| 2025-07-29 | 193,000.00 | 206,500.00 | 189,700.00 | 206,000.00 | 205,328.99 | 1,318,292 |
| 2025-07-28 | 196,500.00 | 197,800.00 | 192,400.00 | 194,600.00 | 193,966.12 | 520,646 |
| 2025-07-25 | 189,900.00 | 196,700.00 | 189,400.00 | 196,700.00 | 196,059.28 | 870,838 |
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.