Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 189,900.00 | 196,700.00 | 189,400.00 | 196,700.00 | 196,059.28 | 870,838 |
| 2025-07-24 | 193,100.00 | 196,100.00 | 187,600.00 | 189,100.00 | 188,484.04 | 800,548 |
| 2025-07-23 | 195,100.00 | 195,100.00 | 189,600.00 | 192,500.00 | 191,872.96 | 545,609 |
| 2025-07-22 | 200,000.00 | 200,000.00 | 190,100.00 | 193,100.00 | 192,471.01 | 714,889 |
| 2025-07-21 | 194,000.00 | 199,800.00 | 193,900.00 | 199,800.00 | 199,149.19 | 726,631 |
| 2025-07-18 | 197,400.00 | 197,400.00 | 192,300.00 | 194,300.00 | 193,667.10 | 569,612 |
| 2025-07-17 | 192,600.00 | 198,000.00 | 191,000.00 | 197,600.00 | 196,956.35 | 1,017,666 |
| 2025-07-16 | 191,800.00 | 194,500.00 | 189,800.00 | 192,500.00 | 191,872.96 | 516,928 |
| 2025-07-15 | 190,400.00 | 194,500.00 | 189,600.00 | 193,600.00 | 192,969.38 | 827,183 |
| 2025-07-14 | 187,000.00 | 193,200.00 | 187,000.00 | 191,000.00 | 190,377.85 | 927,664 |
| 2025-07-11 | 193,900.00 | 193,900.00 | 184,700.00 | 184,800.00 | 184,198.05 | 1,160,036 |
| 2025-07-10 | 194,200.00 | 198,300.00 | 192,100.00 | 193,900.00 | 193,268.40 | 877,196 |
| 2025-07-09 | 187,200.00 | 197,700.00 | 186,800.00 | 195,700.00 | 195,062.54 | 1,643,150 |
| 2025-07-08 | 184,500.00 | 186,000.00 | 181,200.00 | 184,400.00 | 183,799.35 | 1,122,588 |
| 2025-07-07 | 173,500.00 | 187,700.00 | 173,200.00 | 184,500.00 | 183,899.02 | 1,548,291 |
| 2025-07-04 | 196,000.00 | 199,300.00 | 179,600.00 | 180,600.00 | 180,011.73 | 2,642,819 |
| 2025-07-03 | 216,000.00 | 216,500.00 | 196,100.00 | 196,100.00 | 195,461.24 | 2,535,007 |
| 2025-07-02 | 205,000.00 | 206,000.00 | 192,500.00 | 203,000.00 | 202,338.76 | 1,441,540 |
| 2025-07-01 | 197,900.00 | 206,500.00 | 197,000.00 | 201,000.00 | 200,345.28 | 823,076 |
| 2025-06-30 | 199,000.00 | 202,500.00 | 195,000.00 | 196,500.00 | 195,859.93 | 804,130 |
| 2025-06-27 | 201,000.00 | 209,500.00 | 197,200.00 | 201,000.00 | 200,345.28 | 1,203,275 |
| 2025-06-26 | 195,500.00 | 202,000.00 | 190,000.00 | 196,700.00 | 196,059.28 | 1,550,510 |
| 2025-06-25 | 198,900.00 | 202,000.00 | 190,500.00 | 191,800.00 | 191,175.24 | 1,551,571 |
| 2025-06-24 | 201,500.00 | 206,000.00 | 196,900.00 | 200,000.00 | 199,348.53 | 1,683,634 |
| 2025-06-23 | 219,000.00 | 220,500.00 | 207,500.00 | 214,000.00 | 213,302.93 | 1,088,655 |
| 2025-06-20 | 219,000.00 | 220,000.00 | 204,500.00 | 212,000.00 | 211,309.45 | 2,063,225 |
| 2025-06-19 | 196,600.00 | 213,000.00 | 193,500.00 | 212,000.00 | 211,309.45 | 1,562,014 |
| 2025-06-18 | 201,000.00 | 204,000.00 | 195,600.00 | 196,500.00 | 195,859.93 | 1,081,241 |
| 2025-06-17 | 195,600.00 | 202,000.00 | 191,700.00 | 198,000.00 | 197,355.05 | 1,481,919 |
| 2025-06-16 | 193,200.00 | 198,650.00 | 188,100.00 | 198,600.00 | 197,953.09 | 1,507,235 |
| 2025-06-13 | 183,300.00 | 190,500.00 | 178,600.00 | 186,800.00 | 186,191.53 | 2,117,509 |
| 2025-06-12 | 173,200.00 | 179,700.00 | 173,000.00 | 179,700.00 | 179,114.66 | 1,475,368 |
| 2025-06-11 | 176,800.00 | 178,000.00 | 168,000.00 | 170,900.00 | 170,343.32 | 1,621,865 |
| 2025-06-10 | 159,500.00 | 169,300.00 | 158,000.00 | 168,300.00 | 167,751.79 | 1,884,303 |
| 2025-06-09 | 154,000.00 | 155,400.00 | 148,700.00 | 153,400.00 | 152,900.33 | 1,073,051 |
| 2025-06-05 | 157,400.00 | 158,100.00 | 150,200.00 | 155,500.00 | 154,993.49 | 1,014,694 |
| 2025-06-04 | 154,000.00 | 156,100.00 | 149,800.00 | 156,100.00 | 155,591.53 | 1,001,543 |
| 2025-06-02 | 149,600.00 | 155,200.00 | 147,300.00 | 152,000.00 | 151,504.89 | 1,311,533 |
| 2025-05-30 | 146,700.00 | 150,500.00 | 143,300.00 | 146,400.00 | 145,923.13 | 2,072,980 |
| 2025-05-29 | 142,300.00 | 147,700.00 | 139,800.00 | 145,400.00 | 144,926.38 | 1,231,340 |
| 2025-05-28 | 142,600.00 | 145,800.00 | 136,000.00 | 139,300.00 | 138,846.25 | 1,883,965 |
| 2025-05-27 | 139,700.00 | 141,700.00 | 136,600.00 | 141,200.00 | 140,740.07 | 1,185,759 |
| 2025-05-26 | 135,200.00 | 142,300.00 | 133,900.00 | 136,600.00 | 136,155.05 | 3,272,962 |
| 2025-05-23 | 120,900.00 | 125,500.00 | 117,800.00 | 125,400.00 | 124,991.53 | 1,229,818 |
| 2025-05-22 | 118,700.00 | 122,000.00 | 116,200.00 | 120,800.00 | 120,406.51 | 948,524 |
| 2025-05-21 | 116,100.00 | 120,600.00 | 114,800.00 | 119,600.00 | 119,210.42 | 1,411,119 |
| 2025-05-20 | 109,600.00 | 116,800.00 | 109,500.00 | 113,700.00 | 113,329.64 | 1,149,918 |
| 2025-05-19 | 111,800.00 | 114,100.00 | 108,100.00 | 109,000.00 | 108,644.95 | 838,060 |
| 2025-05-16 | 114,500.00 | 116,600.00 | 111,600.00 | 113,900.00 | 113,528.99 | 1,183,926 |
| 2025-05-15 | 108,700.00 | 114,800.00 | 103,300.00 | 111,300.00 | 110,937.46 | 2,032,726 |
| 2025-05-14 | 105,700.00 | 110,800.00 | 105,700.00 | 107,600.00 | 107,249.51 | 1,114,314 |
| 2025-05-13 | 104,300.00 | 108,300.00 | 101,000.00 | 106,600.00 | 106,252.77 | 1,798,218 |
| 2025-05-12 | 122,000.00 | 122,100.00 | 106,100.00 | 108,300.00 | 107,947.23 | 2,812,956 |
| 2025-05-09 | 118,800.00 | 127,600.00 | 118,100.00 | 125,400.00 | 124,991.53 | 2,292,983 |
| 2025-05-08 | 117,200.00 | 118,700.00 | 114,400.00 | 116,300.00 | 115,921.17 | 1,503,830 |
| 2025-05-07 | 114,800.00 | 118,400.00 | 114,000.00 | 118,300.00 | 117,914.66 | 1,509,210 |
| 2025-05-02 | 110,100.00 | 114,000.00 | 108,700.00 | 111,500.00 | 111,136.81 | 827,535 |
| 2025-04-30 | 109,200.00 | 115,900.00 | 107,700.00 | 112,200.00 | 111,834.53 | 1,919,407 |
| 2025-04-29 | 110,800.00 | 110,800.00 | 107,000.00 | 109,200.00 | 108,844.30 | 863,674 |
| 2025-04-28 | 113,400.00 | 113,400.00 | 108,900.00 | 112,000.00 | 111,635.18 | 1,138,465 |
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.