Hyundai Rotem Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 97,900.00 | 97,900.00 | 86,300.00 | 86,900.00 | 86,900.00 | 1,275,542 |
| 2026-10-19 | 95,400.00 | 101,000.00 | 92,000.00 | 100,700.00 | 100,700.00 | 729,078 |
| 2026-10-16 | 92,200.00 | 99,400.00 | 92,200.00 | 96,900.00 | 96,900.00 | 475,071 |
| 2026-10-15 | 95,300.00 | 95,300.00 | 89,800.00 | 91,800.00 | 91,800.00 | 360,223 |
| 2026-10-14 | 97,600.00 | 99,200.00 | 95,900.00 | 97,300.00 | 97,300.00 | 360,491 |
| 2026-10-13 | 95,800.00 | 97,800.00 | 92,500.00 | 97,700.00 | 97,700.00 | 605,233 |
| 2026-10-12 | 103,800.00 | 103,900.00 | 99,500.00 | 100,000.00 | 100,000.00 | 444,096 |
| 2026-10-08 | 106,900.00 | 107,100.00 | 103,600.00 | 105,200.00 | 105,200.00 | 650,118 |
| 2026-10-07 | 112,600.00 | 112,600.00 | 107,600.00 | 107,900.00 | 107,900.00 | 343,742 |
| 2026-10-06 | 116,900.00 | 116,900.00 | 111,200.00 | 112,400.00 | 112,400.00 | 368,794 |
| 2026-10-02 | 112,600.00 | 116,500.00 | 112,300.00 | 116,500.00 | 116,500.00 | 441,757 |
| 2026-10-01 | 111,600.00 | 113,100.00 | 110,100.00 | 112,500.00 | 112,500.00 | 362,251 |
| 2026-09-30 | 112,500.00 | 116,400.00 | 111,300.00 | 111,600.00 | 111,600.00 | 562,129 |
| 2026-09-29 | 114,900.00 | 115,700.00 | 110,700.00 | 112,300.00 | 112,300.00 | 382,449 |
| 2026-09-28 | 116,000.00 | 119,400.00 | 113,500.00 | 115,700.00 | 115,700.00 | 377,509 |
| 2026-09-23 | 118,100.00 | 119,100.00 | 114,700.00 | 115,900.00 | 115,900.00 | 219,444 |
| 2026-09-22 | 120,000.00 | 120,000.00 | 117,100.00 | 117,100.00 | 117,100.00 | 274,170 |
| 2026-09-21 | 124,000.00 | 124,400.00 | 118,800.00 | 118,800.00 | 118,800.00 | 288,147 |
| 2026-09-18 | 123,400.00 | 124,300.00 | 121,600.00 | 122,500.00 | 122,500.00 | 435,206 |
| 2026-09-17 | 120,000.00 | 124,100.00 | 119,900.00 | 122,300.00 | 122,300.00 | 249,747 |
| 2026-09-16 | 122,000.00 | 122,300.00 | 118,200.00 | 119,500.00 | 119,500.00 | 249,985 |
| 2026-09-15 | 120,600.00 | 123,500.00 | 120,300.00 | 121,400.00 | 121,400.00 | 233,828 |
| 2026-09-14 | 122,900.00 | 125,800.00 | 121,000.00 | 124,400.00 | 124,400.00 | 252,562 |
| 2026-09-11 | 121,900.00 | 125,000.00 | 120,400.00 | 124,100.00 | 124,100.00 | 238,347 |
| 2026-09-10 | 124,400.00 | 125,400.00 | 120,300.00 | 123,900.00 | 123,900.00 | 493,409 |
| 2026-09-09 | 126,600.00 | 128,100.00 | 124,400.00 | 126,100.00 | 126,100.00 | 350,241 |
| 2026-09-08 | 129,000.00 | 131,800.00 | 126,300.00 | 126,300.00 | 126,300.00 | 230,450 |
| 2026-09-07 | 129,100.00 | 129,200.00 | 124,300.00 | 127,200.00 | 127,200.00 | 371,250 |
| 2026-09-04 | 127,000.00 | 128,800.00 | 125,400.00 | 126,800.00 | 126,800.00 | 162,383 |
| 2026-09-03 | 123,600.00 | 128,600.00 | 121,500.00 | 126,400.00 | 126,400.00 | 319,296 |
| 2026-09-02 | 127,200.00 | 129,600.00 | 122,300.00 | 122,900.00 | 122,900.00 | 394,464 |
| 2026-09-01 | 135,600.00 | 137,100.00 | 129,000.00 | 130,300.00 | 130,300.00 | 482,570 |
| 2026-08-31 | 138,700.00 | 138,700.00 | 134,200.00 | 136,200.00 | 136,200.00 | 323,667 |
| 2026-08-28 | 136,000.00 | 141,300.00 | 134,500.00 | 139,100.00 | 139,100.00 | 252,365 |
| 2026-08-27 | 139,000.00 | 141,000.00 | 137,000.00 | 138,600.00 | 138,600.00 | 266,329 |
| 2026-08-26 | 134,900.00 | 136,900.00 | 131,100.00 | 136,400.00 | 136,400.00 | 229,171 |
| 2026-08-25 | 133,800.00 | 133,900.00 | 128,000.00 | 133,600.00 | 133,600.00 | 322,805 |
| 2026-08-24 | 131,400.00 | 135,200.00 | 130,300.00 | 134,200.00 | 134,200.00 | 292,087 |
| 2026-08-21 | 133,700.00 | 133,900.00 | 129,000.00 | 130,100.00 | 130,100.00 | 530,846 |
| 2026-08-20 | 137,000.00 | 139,900.00 | 135,100.00 | 137,200.00 | 137,200.00 | 330,476 |
| 2026-08-19 | 143,700.00 | 143,700.00 | 134,000.00 | 136,300.00 | 136,300.00 | 533,282 |
| 2026-08-18 | 148,000.00 | 149,700.00 | 141,000.00 | 143,200.00 | 143,200.00 | 277,104 |
| 2026-08-14 | 146,900.00 | 148,600.00 | 144,200.00 | 146,900.00 | 146,900.00 | 269,781 |
| 2026-08-13 | 147,600.00 | 151,700.00 | 144,200.00 | 147,600.00 | 147,600.00 | 476,895 |
| 2026-08-12 | 143,000.00 | 147,200.00 | 141,000.00 | 146,500.00 | 146,500.00 | 290,914 |
| 2026-08-11 | 150,300.00 | 150,300.00 | 141,000.00 | 141,400.00 | 141,400.00 | 324,165 |
| 2026-08-10 | 148,600.00 | 152,400.00 | 147,600.00 | 150,200.00 | 150,200.00 | 268,142 |
| 2026-08-07 | 151,900.00 | 152,000.00 | 142,000.00 | 146,900.00 | 146,900.00 | 332,956 |
| 2026-08-06 | 145,500.00 | 149,500.00 | 141,700.00 | 144,200.00 | 144,200.00 | 365,964 |
| 2026-08-05 | 142,400.00 | 148,400.00 | 140,000.00 | 147,700.00 | 147,700.00 | 406,442 |
| 2026-08-04 | 129,000.00 | 139,900.00 | 128,400.00 | 139,900.00 | 139,900.00 | 457,455 |
| 2026-08-03 | 130,700.00 | 132,100.00 | 126,500.00 | 129,700.00 | 129,700.00 | 353,812 |
| 2026-07-31 | 124,500.00 | 133,700.00 | 120,100.00 | 133,700.00 | 133,700.00 | 871,568 |
| 2026-07-30 | 115,500.00 | 130,600.00 | 115,500.00 | 120,500.00 | 120,500.00 | 746,518 |
| 2026-07-29 | 121,800.00 | 125,500.00 | 113,100.00 | 120,100.00 | 120,100.00 | 1,243,811 |
| 2026-07-28 | 127,600.00 | 128,700.00 | 120,500.00 | 122,600.00 | 122,600.00 | 950,984 |
| 2026-07-27 | 157,000.00 | 157,000.00 | 128,100.00 | 132,500.00 | 132,500.00 | 1,076,566 |
| 2026-07-24 | 166,600.00 | 173,000.00 | 150,900.00 | 158,400.00 | 158,400.00 | 698,891 |
| 2026-07-23 | 155,900.00 | 167,700.00 | 154,900.00 | 166,500.00 | 166,500.00 | 406,624 |
| 2026-07-22 | 155,700.00 | 160,800.00 | 155,700.00 | 155,800.00 | 155,800.00 | 376,208 |
Page 1 of 3 · 122 trading daysOlder →
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.