Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 65,100.00 | 65,300.00 | 62,900.00 | 63,600.00 | 63,270.22 | 1,117,580 |
| 2024-10-25 | 63,400.00 | 65,100.00 | 62,300.00 | 64,300.00 | 63,966.59 | 1,499,144 |
| 2024-10-24 | 63,200.00 | 64,300.00 | 62,900.00 | 63,600.00 | 63,270.22 | 1,214,911 |
| 2024-10-23 | 66,300.00 | 67,100.00 | 62,600.00 | 63,800.00 | 63,469.18 | 2,610,610 |
| 2024-10-22 | 65,900.00 | 67,300.00 | 65,200.00 | 66,100.00 | 65,757.25 | 1,407,771 |
| 2024-10-21 | 65,600.00 | 66,900.00 | 64,300.00 | 65,700.00 | 65,359.33 | 1,264,056 |
| 2024-10-18 | 67,400.00 | 68,000.00 | 64,600.00 | 65,000.00 | 64,662.96 | 2,205,110 |
| 2024-10-17 | 64,800.00 | 67,500.00 | 64,100.00 | 67,100.00 | 66,752.07 | 2,763,705 |
| 2024-10-16 | 63,200.00 | 64,900.00 | 62,400.00 | 64,100.00 | 63,767.62 | 1,464,739 |
| 2024-10-15 | 62,200.00 | 64,000.00 | 61,100.00 | 63,400.00 | 63,071.25 | 1,683,026 |
| 2024-10-14 | 62,100.00 | 62,700.00 | 60,400.00 | 62,000.00 | 61,678.51 | 1,294,250 |
| 2024-10-11 | 60,500.00 | 62,900.00 | 60,500.00 | 61,500.00 | 61,181.11 | 1,493,717 |
| 2024-10-10 | 61,500.00 | 61,900.00 | 59,300.00 | 60,800.00 | 60,484.74 | 1,807,006 |
| 2024-10-08 | 60,600.00 | 62,400.00 | 60,200.00 | 60,800.00 | 60,484.74 | 1,917,956 |
| 2024-10-07 | 57,600.00 | 61,300.00 | 57,200.00 | 61,000.00 | 60,683.70 | 3,492,042 |
| 2024-10-04 | 55,300.00 | 57,500.00 | 54,900.00 | 57,000.00 | 56,704.44 | 2,333,900 |
| 2024-10-02 | 54,500.00 | 55,200.00 | 53,200.00 | 54,600.00 | 54,316.88 | 1,539,848 |
| 2024-09-30 | 53,900.00 | 54,800.00 | 53,000.00 | 53,600.00 | 53,322.07 | 1,178,070 |
| 2024-09-27 | 55,200.00 | 55,400.00 | 53,500.00 | 54,000.00 | 53,720.00 | 1,187,150 |
| 2024-09-26 | 55,900.00 | 56,000.00 | 53,700.00 | 55,100.00 | 54,814.29 | 1,337,076 |
| 2024-09-25 | 55,600.00 | 56,900.00 | 55,300.00 | 55,700.00 | 55,411.18 | 1,394,122 |
| 2024-09-24 | 55,800.00 | 56,300.00 | 54,700.00 | 55,100.00 | 54,814.29 | 1,057,723 |
| 2024-09-23 | 56,400.00 | 56,500.00 | 55,000.00 | 55,500.00 | 55,212.22 | 1,191,154 |
| 2024-09-20 | 54,400.00 | 57,100.00 | 53,500.00 | 56,100.00 | 55,809.11 | 3,335,452 |
| 2024-09-19 | 52,400.00 | 53,900.00 | 51,500.00 | 53,900.00 | 53,620.51 | 1,535,206 |
| 2024-09-13 | 50,000.00 | 52,300.00 | 49,900.00 | 51,800.00 | 51,531.40 | 1,616,517 |
| 2024-09-12 | 49,000.00 | 50,200.00 | 48,400.00 | 49,600.00 | 49,342.81 | 1,324,191 |
| 2024-09-11 | 49,750.00 | 50,000.00 | 48,000.00 | 48,200.00 | 47,950.07 | 1,325,143 |
| 2024-09-10 | 50,100.00 | 50,500.00 | 49,150.00 | 49,650.00 | 49,392.55 | 861,709 |
| 2024-09-09 | 48,000.00 | 50,500.00 | 47,500.00 | 50,000.00 | 49,740.74 | 1,182,042 |
| 2024-09-06 | 50,900.00 | 50,900.00 | 48,400.00 | 49,450.00 | 49,193.59 | 1,683,851 |
| 2024-09-05 | 53,000.00 | 53,900.00 | 50,200.00 | 50,800.00 | 50,536.59 | 1,952,698 |
| 2024-09-04 | 50,500.00 | 53,400.00 | 50,400.00 | 52,700.00 | 52,426.74 | 1,940,967 |
| 2024-09-03 | 52,800.00 | 55,500.00 | 52,200.00 | 52,600.00 | 52,327.26 | 2,912,960 |
| 2024-09-02 | 54,400.00 | 54,500.00 | 51,800.00 | 52,200.00 | 51,929.33 | 1,366,506 |
| 2024-08-30 | 53,000.00 | 54,000.00 | 52,700.00 | 54,000.00 | 53,720.00 | 989,245 |
| 2024-08-29 | 52,600.00 | 53,500.00 | 51,900.00 | 52,600.00 | 52,327.26 | 1,108,296 |
| 2024-08-28 | 53,900.00 | 55,800.00 | 52,900.00 | 53,500.00 | 53,222.59 | 2,136,697 |
| 2024-08-27 | 53,200.00 | 53,700.00 | 52,600.00 | 53,500.00 | 53,222.59 | 1,049,659 |
| 2024-08-26 | 54,400.00 | 55,100.00 | 53,100.00 | 53,700.00 | 53,421.55 | 1,742,111 |
| 2024-08-23 | 52,200.00 | 54,100.00 | 52,100.00 | 53,900.00 | 53,620.51 | 1,388,565 |
| 2024-08-22 | 55,000.00 | 55,300.00 | 52,700.00 | 53,200.00 | 52,924.14 | 1,687,986 |
| 2024-08-21 | 52,200.00 | 54,800.00 | 51,300.00 | 54,600.00 | 54,316.88 | 2,298,957 |
| 2024-08-20 | 53,000.00 | 53,100.00 | 51,000.00 | 52,300.00 | 52,028.81 | 2,373,740 |
| 2024-08-19 | 54,400.00 | 55,000.00 | 52,500.00 | 53,200.00 | 52,924.14 | 2,076,231 |
| 2024-08-16 | 54,300.00 | 55,100.00 | 53,100.00 | 54,400.00 | 54,117.92 | 2,497,218 |
| 2024-08-14 | 52,800.00 | 54,800.00 | 52,300.00 | 54,600.00 | 54,316.88 | 3,758,850 |
| 2024-08-13 | 49,650.00 | 54,000.00 | 49,650.00 | 52,800.00 | 52,526.22 | 8,114,979 |
| 2024-08-12 | 46,600.00 | 49,350.00 | 44,650.00 | 49,200.00 | 48,944.89 | 3,578,517 |
| 2024-08-09 | 46,900.00 | 47,000.00 | 45,700.00 | 46,250.00 | 46,010.18 | 1,534,629 |
| 2024-08-08 | 45,600.00 | 46,400.00 | 43,850.00 | 45,900.00 | 45,662.00 | 2,299,246 |
| 2024-08-07 | 44,750.00 | 47,150.00 | 44,100.00 | 45,950.00 | 45,711.74 | 2,330,415 |
| 2024-08-06 | 46,200.00 | 47,150.00 | 43,950.00 | 44,700.00 | 44,468.22 | 3,919,520 |
| 2024-08-05 | 47,550.00 | 48,250.00 | 41,000.00 | 44,700.00 | 44,468.22 | 3,357,896 |
| 2024-08-02 | 49,600.00 | 50,600.00 | 48,050.00 | 48,550.00 | 48,298.26 | 2,360,966 |
| 2024-08-01 | 48,900.00 | 52,300.00 | 48,800.00 | 50,500.00 | 50,238.14 | 3,822,788 |
| 2024-07-31 | 49,050.00 | 51,300.00 | 48,050.00 | 48,900.00 | 48,646.44 | 3,499,866 |
| 2024-07-30 | 49,850.00 | 50,600.00 | 49,100.00 | 49,600.00 | 49,342.81 | 2,197,039 |
| 2024-07-29 | 49,500.00 | 50,900.00 | 48,900.00 | 49,950.00 | 49,691.00 | 4,680,833 |
| 2024-07-26 | 44,400.00 | 48,000.00 | 43,800.00 | 47,750.00 | 47,502.40 | 5,365,591 |
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.