Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 111,600.00 | 112,600.00 | 106,800.00 | 109,800.00 | 109,442.35 | 1,186,038 |
| 2025-04-23 | 117,500.00 | 117,500.00 | 110,700.00 | 111,500.00 | 111,136.81 | 1,366,494 |
| 2025-04-22 | 112,500.00 | 116,800.00 | 112,000.00 | 116,800.00 | 116,419.54 | 958,302 |
| 2025-04-21 | 118,000.00 | 118,000.00 | 111,500.00 | 113,000.00 | 112,631.92 | 924,144 |
| 2025-04-18 | 115,800.00 | 118,400.00 | 114,000.00 | 114,700.00 | 114,326.38 | 1,266,426 |
| 2025-04-17 | 106,700.00 | 116,800.00 | 106,600.00 | 114,900.00 | 114,525.73 | 1,912,310 |
| 2025-04-16 | 105,500.00 | 109,500.00 | 103,800.00 | 105,600.00 | 105,256.03 | 1,147,808 |
| 2025-04-15 | 105,500.00 | 106,300.00 | 103,100.00 | 104,800.00 | 104,458.63 | 792,142 |
| 2025-04-14 | 104,700.00 | 105,100.00 | 101,800.00 | 104,400.00 | 104,059.93 | 1,023,232 |
| 2025-04-11 | 98,000.00 | 102,500.00 | 98,000.00 | 101,900.00 | 101,568.08 | 940,425 |
| 2025-04-10 | 98,600.00 | 101,300.00 | 96,800.00 | 99,000.00 | 98,677.52 | 1,619,553 |
| 2025-04-09 | 92,500.00 | 94,800.00 | 90,300.00 | 91,900.00 | 91,600.65 | 1,132,438 |
| 2025-04-08 | 93,900.00 | 94,700.00 | 90,000.00 | 91,600.00 | 91,301.63 | 1,081,196 |
| 2025-04-07 | 94,000.00 | 94,100.00 | 88,700.00 | 90,400.00 | 90,105.54 | 1,537,489 |
| 2025-04-04 | 100,100.00 | 100,900.00 | 95,100.00 | 98,800.00 | 98,478.18 | 1,370,652 |
| 2025-04-03 | 96,400.00 | 101,500.00 | 95,600.00 | 100,700.00 | 100,371.99 | 1,176,346 |
| 2025-04-02 | 106,900.00 | 107,200.00 | 97,200.00 | 99,000.00 | 98,677.52 | 1,845,907 |
| 2025-04-01 | 106,500.00 | 107,700.00 | 105,200.00 | 105,900.00 | 105,555.05 | 957,686 |
| 2025-03-31 | 99,300.00 | 106,200.00 | 99,300.00 | 105,000.00 | 104,657.98 | 1,347,699 |
| 2025-03-28 | 103,900.00 | 104,400.00 | 100,200.00 | 101,700.00 | 101,368.73 | 812,223 |
| 2025-03-27 | 107,100.00 | 109,300.00 | 102,500.00 | 103,400.00 | 102,863.84 | 747,421 |
| 2025-03-26 | 106,200.00 | 107,500.00 | 101,200.00 | 106,000.00 | 105,450.36 | 1,436,490 |
| 2025-03-25 | 115,800.00 | 115,800.00 | 104,500.00 | 105,500.00 | 104,952.95 | 1,973,856 |
| 2025-03-24 | 112,900.00 | 116,000.00 | 111,700.00 | 115,700.00 | 115,100.06 | 1,240,235 |
| 2025-03-21 | 103,500.00 | 113,000.00 | 103,500.00 | 111,500.00 | 110,921.84 | 2,431,663 |
| 2025-03-20 | 110,100.00 | 111,300.00 | 106,100.00 | 108,500.00 | 107,937.40 | 2,205,811 |
| 2025-03-19 | 112,800.00 | 116,800.00 | 110,000.00 | 112,500.00 | 111,916.66 | 2,273,077 |
| 2025-03-18 | 109,000.00 | 110,900.00 | 105,100.00 | 110,900.00 | 110,324.95 | 1,842,642 |
| 2025-03-17 | 103,700.00 | 109,300.00 | 102,200.00 | 109,000.00 | 108,434.81 | 2,334,779 |
| 2025-03-14 | 102,400.00 | 103,900.00 | 99,500.00 | 101,600.00 | 101,073.18 | 1,840,362 |
| 2025-03-13 | 96,700.00 | 104,800.00 | 96,500.00 | 104,000.00 | 103,460.73 | 4,785,074 |
| 2025-03-12 | 95,000.00 | 102,500.00 | 92,500.00 | 94,300.00 | 93,811.03 | 5,182,304 |
| 2025-03-11 | 88,800.00 | 93,000.00 | 88,400.00 | 92,200.00 | 91,721.92 | 1,264,062 |
| 2025-03-10 | 93,000.00 | 94,300.00 | 89,200.00 | 92,300.00 | 91,821.40 | 1,501,877 |
| 2025-03-07 | 88,100.00 | 90,800.00 | 86,500.00 | 89,700.00 | 89,234.88 | 1,009,113 |
| 2025-03-06 | 89,500.00 | 90,600.00 | 87,000.00 | 88,800.00 | 88,339.55 | 1,046,989 |
| 2025-03-05 | 85,800.00 | 88,700.00 | 83,800.00 | 87,400.00 | 86,946.81 | 1,148,048 |
| 2025-03-04 | 82,600.00 | 87,500.00 | 81,500.00 | 86,700.00 | 86,250.44 | 1,820,289 |
| 2025-02-28 | 81,900.00 | 84,500.00 | 78,200.00 | 78,200.00 | 77,794.51 | 1,679,929 |
| 2025-02-27 | 88,400.00 | 88,500.00 | 82,200.00 | 82,600.00 | 82,171.70 | 1,532,945 |
| 2025-02-26 | 93,100.00 | 94,300.00 | 85,000.00 | 85,600.00 | 85,156.14 | 1,695,145 |
| 2025-02-25 | 84,800.00 | 90,500.00 | 81,800.00 | 89,100.00 | 88,637.99 | 1,535,388 |
| 2025-02-24 | 89,000.00 | 89,900.00 | 84,700.00 | 86,200.00 | 85,753.03 | 1,168,781 |
| 2025-02-21 | 86,200.00 | 94,500.00 | 83,600.00 | 91,000.00 | 90,528.14 | 4,015,507 |
| 2025-02-20 | 85,100.00 | 88,900.00 | 83,900.00 | 87,000.00 | 86,548.88 | 2,101,980 |
| 2025-02-19 | 89,700.00 | 89,800.00 | 85,100.00 | 85,700.00 | 85,255.62 | 2,055,104 |
| 2025-02-18 | 86,800.00 | 91,100.00 | 86,800.00 | 89,700.00 | 89,234.88 | 3,861,327 |
| 2025-02-17 | 82,900.00 | 85,900.00 | 81,700.00 | 83,800.00 | 83,365.47 | 1,932,283 |
| 2025-02-14 | 80,000.00 | 84,000.00 | 78,600.00 | 82,900.00 | 82,470.14 | 3,196,044 |
| 2025-02-13 | 80,000.00 | 80,700.00 | 77,500.00 | 79,900.00 | 79,485.70 | 2,352,517 |
| 2025-02-12 | 78,400.00 | 82,600.00 | 78,100.00 | 81,300.00 | 80,878.44 | 3,130,748 |
| 2025-02-11 | 80,000.00 | 80,600.00 | 75,800.00 | 78,800.00 | 78,391.40 | 2,582,965 |
| 2025-02-10 | 79,900.00 | 81,800.00 | 77,800.00 | 78,700.00 | 78,291.92 | 2,566,621 |
| 2025-02-07 | 74,000.00 | 81,100.00 | 73,700.00 | 79,600.00 | 79,187.25 | 6,552,761 |
| 2025-02-06 | 60,800.00 | 73,000.00 | 57,200.00 | 71,500.00 | 71,129.25 | 8,837,883 |
| 2025-02-05 | 60,400.00 | 61,300.00 | 59,200.00 | 61,100.00 | 60,783.18 | 882,387 |
| 2025-02-04 | 58,000.00 | 60,700.00 | 57,900.00 | 59,800.00 | 59,489.92 | 1,352,416 |
| 2025-02-03 | 58,300.00 | 58,400.00 | 56,200.00 | 56,900.00 | 56,604.96 | 777,952 |
| 2025-01-31 | 59,600.00 | 59,900.00 | 58,300.00 | 59,200.00 | 58,893.03 | 840,667 |
| 2025-01-24 | 56,900.00 | 59,600.00 | 56,800.00 | 59,200.00 | 58,893.03 | 1,603,087 |
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.