Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 57,600.00 | 58,600.00 | 56,100.00 | 56,500.00 | 56,207.03 | 887,769 |
| 2025-01-22 | 58,200.00 | 58,300.00 | 56,500.00 | 57,700.00 | 57,400.81 | 1,065,227 |
| 2025-01-21 | 56,100.00 | 58,500.00 | 56,100.00 | 57,800.00 | 57,500.29 | 1,207,909 |
| 2025-01-20 | 56,700.00 | 57,200.00 | 55,300.00 | 56,000.00 | 55,709.63 | 694,009 |
| 2025-01-17 | 55,800.00 | 57,100.00 | 55,500.00 | 56,700.00 | 56,406.00 | 660,679 |
| 2025-01-16 | 56,900.00 | 57,000.00 | 55,500.00 | 56,200.00 | 55,908.59 | 793,015 |
| 2025-01-15 | 57,500.00 | 57,500.00 | 56,200.00 | 56,300.00 | 56,008.07 | 948,583 |
| 2025-01-14 | 55,800.00 | 58,400.00 | 54,900.00 | 57,400.00 | 57,102.37 | 2,032,084 |
| 2025-01-13 | 54,300.00 | 55,900.00 | 54,000.00 | 55,400.00 | 55,112.74 | 1,097,651 |
| 2025-01-10 | 54,300.00 | 55,200.00 | 54,000.00 | 54,700.00 | 54,416.37 | 952,589 |
| 2025-01-09 | 54,000.00 | 54,400.00 | 50,800.00 | 54,100.00 | 53,819.48 | 2,012,496 |
| 2025-01-08 | 55,500.00 | 55,600.00 | 54,400.00 | 55,000.00 | 54,714.81 | 993,629 |
| 2025-01-07 | 53,100.00 | 56,300.00 | 53,000.00 | 55,700.00 | 55,411.18 | 2,367,922 |
| 2025-01-06 | 52,100.00 | 53,200.00 | 51,500.00 | 52,300.00 | 52,028.81 | 916,651 |
| 2025-01-03 | 52,100.00 | 52,600.00 | 51,300.00 | 52,000.00 | 51,730.37 | 843,589 |
| 2025-01-02 | 49,750.00 | 53,000.00 | 49,750.00 | 52,100.00 | 51,829.85 | 1,543,298 |
| 2024-12-30 | 48,300.00 | 49,900.00 | 48,250.00 | 49,700.00 | 49,442.29 | 731,122 |
| 2024-12-27 | 49,350.00 | 51,400.00 | 48,100.00 | 48,750.00 | 48,497.22 | 1,213,871 |
| 2024-12-26 | 49,350.00 | 49,850.00 | 48,700.00 | 49,350.00 | 49,094.11 | 640,835 |
| 2024-12-24 | 50,200.00 | 50,300.00 | 48,350.00 | 49,250.00 | 48,994.63 | 768,216 |
| 2024-12-23 | 48,500.00 | 50,100.00 | 48,500.00 | 49,950.00 | 49,691.00 | 951,407 |
| 2024-12-20 | 48,650.00 | 49,100.00 | 47,800.00 | 48,350.00 | 48,099.29 | 660,090 |
| 2024-12-19 | 47,300.00 | 48,900.00 | 46,950.00 | 48,650.00 | 48,397.74 | 778,501 |
| 2024-12-18 | 48,200.00 | 49,350.00 | 47,850.00 | 48,450.00 | 48,198.77 | 870,595 |
| 2024-12-17 | 50,500.00 | 50,700.00 | 48,050.00 | 48,500.00 | 48,248.51 | 1,248,016 |
| 2024-12-16 | 50,600.00 | 50,900.00 | 48,600.00 | 49,550.00 | 49,293.07 | 1,159,514 |
| 2024-12-13 | 50,200.00 | 51,000.00 | 49,200.00 | 49,900.00 | 49,641.26 | 1,209,301 |
| 2024-12-12 | 48,250.00 | 49,950.00 | 47,900.00 | 49,650.00 | 49,392.55 | 1,857,373 |
| 2024-12-11 | 46,100.00 | 48,200.00 | 45,500.00 | 47,550.00 | 47,303.44 | 1,306,328 |
| 2024-12-10 | 44,800.00 | 46,200.00 | 43,650.00 | 46,000.00 | 45,761.48 | 2,059,478 |
| 2024-12-09 | 45,500.00 | 46,500.00 | 44,300.00 | 44,450.00 | 44,219.52 | 2,489,295 |
| 2024-12-06 | 47,850.00 | 48,350.00 | 45,750.00 | 47,250.00 | 47,005.00 | 2,221,939 |
| 2024-12-05 | 51,000.00 | 51,100.00 | 47,200.00 | 47,800.00 | 47,552.14 | 3,251,109 |
| 2024-12-04 | 52,200.00 | 53,400.00 | 50,400.00 | 51,300.00 | 51,034.00 | 2,299,142 |
| 2024-12-03 | 50,800.00 | 54,100.00 | 50,800.00 | 53,600.00 | 53,322.07 | 1,923,853 |
| 2024-12-02 | 50,600.00 | 51,200.00 | 49,900.00 | 50,200.00 | 49,939.70 | 1,090,480 |
| 2024-11-29 | 52,700.00 | 53,300.00 | 50,200.00 | 50,600.00 | 50,337.63 | 1,632,862 |
| 2024-11-28 | 52,100.00 | 53,700.00 | 51,900.00 | 52,600.00 | 52,327.26 | 1,651,022 |
| 2024-11-27 | 51,900.00 | 53,100.00 | 51,400.00 | 52,000.00 | 51,730.37 | 2,646,097 |
| 2024-11-26 | 59,200.00 | 59,300.00 | 51,800.00 | 52,100.00 | 51,829.85 | 6,023,506 |
| 2024-11-25 | 64,800.00 | 65,700.00 | 59,000.00 | 60,000.00 | 59,688.88 | 10,157,690 |
| 2024-11-22 | 63,000.00 | 65,200.00 | 62,000.00 | 64,800.00 | 64,463.99 | 1,873,038 |
| 2024-11-21 | 67,200.00 | 68,100.00 | 61,500.00 | 62,100.00 | 61,778.00 | 2,908,014 |
| 2024-11-20 | 66,700.00 | 69,500.00 | 65,900.00 | 67,100.00 | 66,752.07 | 2,438,584 |
| 2024-11-19 | 64,000.00 | 66,500.00 | 63,800.00 | 66,400.00 | 66,055.70 | 1,918,678 |
| 2024-11-18 | 64,800.00 | 66,500.00 | 63,500.00 | 63,900.00 | 63,568.66 | 1,715,277 |
| 2024-11-15 | 64,000.00 | 65,200.00 | 62,500.00 | 64,800.00 | 64,463.99 | 1,522,566 |
| 2024-11-14 | 62,800.00 | 64,400.00 | 61,700.00 | 64,000.00 | 63,668.14 | 1,459,215 |
| 2024-11-13 | 62,400.00 | 64,300.00 | 61,500.00 | 62,200.00 | 61,877.48 | 1,722,853 |
| 2024-11-12 | 64,500.00 | 66,500.00 | 62,000.00 | 62,500.00 | 62,175.92 | 3,144,536 |
| 2024-11-11 | 62,700.00 | 64,300.00 | 62,600.00 | 64,100.00 | 63,767.62 | 1,640,612 |
| 2024-11-08 | 62,700.00 | 64,200.00 | 62,200.00 | 63,100.00 | 62,772.81 | 1,851,590 |
| 2024-11-07 | 65,000.00 | 65,500.00 | 61,000.00 | 62,700.00 | 62,374.88 | 3,166,289 |
| 2024-11-06 | 61,300.00 | 64,800.00 | 61,100.00 | 62,900.00 | 62,573.85 | 2,911,060 |
| 2024-11-05 | 61,400.00 | 61,900.00 | 60,200.00 | 61,000.00 | 60,683.70 | 985,914 |
| 2024-11-04 | 61,800.00 | 62,200.00 | 60,400.00 | 61,500.00 | 61,181.11 | 1,158,335 |
| 2024-11-01 | 61,800.00 | 62,900.00 | 60,200.00 | 61,500.00 | 61,181.11 | 1,195,179 |
| 2024-10-31 | 63,300.00 | 64,300.00 | 61,300.00 | 62,400.00 | 62,076.44 | 1,643,730 |
| 2024-10-30 | 64,900.00 | 65,700.00 | 63,100.00 | 63,800.00 | 63,469.18 | 1,091,433 |
| 2024-10-29 | 64,000.00 | 67,600.00 | 64,000.00 | 64,500.00 | 64,165.55 | 2,930,104 |
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.