Skip to main content
Hyundai Rotem Company (KRX:064350)
South Korea flag South Korea · Delayed Price · Currency is KRW
182,000
+5,800 (3.29%)
At close: Dec 5, 2025

Hyundai Rotem Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025176,300.00182,800.00175,200.00182,000.00182,000.003.29%814,651
Dec 4, 2025177,200.00178,300.00170,100.00176,200.00176,200.000.92%562,668
Dec 3, 2025171,000.00176,600.00170,600.00174,600.00174,600.003.01%633,329
Dec 2, 2025168,200.00171,000.00165,300.00169,500.00169,500.00-0.53%820,612
Dec 1, 2025174,400.00175,300.00168,200.00170,400.00170,400.00-3.02%596,073
Nov 28, 2025179,300.00179,900.00173,600.00175,700.00175,700.00-1.95%595,500
Nov 27, 2025182,400.00184,300.00178,400.00179,200.00179,200.00-0.11%396,107
Nov 26, 2025177,800.00181,800.00177,300.00179,400.00179,400.001.24%449,610
Nov 25, 2025176,700.00179,100.00175,000.00177,200.00177,200.001.26%616,585
Nov 24, 2025183,000.00183,700.00165,400.00175,000.00175,000.00-4.27%1,454,737
Nov 21, 2025186,000.00186,300.00181,700.00182,800.00182,800.00-3.79%379,593
Nov 20, 2025187,300.00192,000.00187,300.00190,000.00190,000.001.71%494,914
Nov 19, 2025189,600.00191,200.00181,100.00186,800.00186,800.00-0.27%479,905
Nov 18, 2025199,200.00200,500.00184,300.00187,300.00187,300.00-4.83%820,713
Nov 17, 2025199,000.00199,100.00194,500.00196,800.00196,800.000.05%399,059
Nov 14, 2025193,700.00204,000.00192,600.00196,700.00196,700.000.61%574,253
Nov 13, 2025195,800.00197,800.00191,000.00195,500.00195,500.00-0.20%613,098
Nov 12, 2025200,000.00203,000.00193,500.00195,900.00195,900.00-0.41%749,923
Nov 11, 2025210,500.00210,500.00195,700.00196,700.00196,700.00-5.43%927,317
Nov 10, 2025202,500.00211,000.00200,500.00208,000.00208,000.004.68%547,704
Nov 7, 2025201,000.00205,500.00194,200.00198,700.00198,700.00-6.27%1,218,095
Nov 6, 2025219,500.00221,000.00209,000.00212,000.00212,000.00-1.17%525,094
Nov 5, 2025229,500.00231,000.00209,500.00214,500.00214,500.00-6.74%1,185,322
Nov 4, 2025238,000.00241,000.00229,000.00230,000.00230,000.00-5.93%1,051,336
Nov 3, 2025231,000.00248,000.00229,000.00244,500.00244,500.006.07%1,171,650
Oct 31, 2025228,000.00238,000.00226,500.00230,500.00230,500.00-0.43%446,235
Oct 30, 2025231,000.00234,000.00227,000.00231,500.00231,500.000.43%571,881
Oct 29, 2025239,000.00242,500.00227,500.00230,500.00230,500.00-3.15%676,900
Oct 28, 2025241,000.00244,000.00234,000.00238,000.00238,000.001.71%626,442
Oct 27, 2025235,000.00237,500.00231,500.00234,000.00234,000.00-0.21%612,119
Oct 24, 2025241,000.00241,000.00231,000.00234,500.00234,500.00-2.90%831,412
Oct 23, 2025230,500.00249,500.00227,500.00241,500.00241,500.002.99%1,674,081
Oct 22, 2025216,000.00236,000.00216,000.00234,500.00234,500.0010.87%1,505,262
Oct 21, 2025216,000.00216,000.00210,500.00211,500.00211,500.000.24%415,133
Oct 20, 2025205,500.00214,000.00203,500.00211,000.00211,000.004.71%629,224
Oct 17, 2025206,000.00209,500.00201,500.00201,500.00201,500.00-2.66%538,590
Oct 16, 2025213,500.00214,000.00204,500.00207,000.00207,000.00-3.04%769,928
Oct 15, 2025207,000.00214,500.00206,500.00213,500.00213,500.005.69%547,346
Oct 14, 2025208,000.00211,500.00200,500.00202,000.00202,000.00-3.81%738,072
Oct 13, 2025217,500.00220,000.00208,500.00210,000.00210,000.00-4.55%633,676
Oct 10, 2025226,000.00231,000.00216,500.00220,000.00220,000.00-2.65%975,343
Oct 2, 2025223,500.00228,000.00218,000.00226,000.00226,000.001.57%917,380
Oct 1, 2025220,500.00224,500.00218,000.00222,500.00222,500.001.60%469,680
Sep 30, 2025216,500.00226,500.00216,000.00219,000.00219,000.001.62%793,840
Sep 29, 2025214,500.00218,000.00214,000.00215,500.00215,500.001.41%343,398
Sep 26, 2025218,500.00220,500.00209,500.00212,500.00212,500.00-2.75%527,409
Sep 25, 2025230,000.00230,500.00218,000.00218,500.00218,500.00-4.17%596,061
Sep 24, 2025223,500.00233,500.00223,500.00228,000.00228,000.002.01%809,291
Sep 23, 2025221,500.00228,500.00219,500.00223,500.00223,500.001.13%539,344
Sep 22, 2025227,000.00227,500.00217,500.00221,000.00221,000.00-3.91%931,169
Sep 19, 2025218,000.00230,000.00216,500.00230,000.00230,000.009.00%2,629,924
Sep 18, 2025214,000.00215,500.00208,000.00211,000.00211,000.00-0.24%536,567
Sep 17, 2025221,000.00221,000.00209,000.00211,500.00211,500.00-5.16%810,761
Sep 16, 2025216,500.00223,750.00215,500.00223,000.00223,000.003.72%768,916
Sep 15, 2025214,500.00220,500.00213,000.00215,000.00215,000.00-472,517
Sep 12, 2025215,000.00215,500.00210,000.00215,000.00215,000.001.18%457,236
Sep 11, 2025210,000.00216,000.00210,000.00212,500.00212,500.001.92%875,528
Sep 10, 2025207,000.00211,000.00205,500.00208,500.00208,500.000.48%502,896
Sep 9, 2025211,000.00211,000.00205,000.00207,500.00207,500.00-1.43%488,618
Sep 8, 2025204,500.00212,500.00200,000.00210,500.00210,500.002.68%787,674
Sep 5, 2025204,500.00205,500.00200,500.00205,000.00205,000.000.24%473,609
Sep 4, 2025202,500.00206,500.00201,500.00204,500.00204,500.000.49%543,745
Sep 3, 2025199,900.00207,500.00199,000.00203,500.00203,500.002.36%927,694
Sep 2, 2025194,000.00199,000.00189,200.00198,800.00198,800.003.54%1,032,352
Sep 1, 2025195,300.00197,300.00191,300.00192,000.00192,000.00-0.05%644,094
Aug 29, 2025189,300.00195,200.00187,800.00192,100.00192,100.002.29%1,112,545
Aug 28, 2025180,500.00189,800.00180,500.00187,800.00187,800.003.19%893,406
Aug 27, 2025183,200.00184,700.00179,100.00182,000.00182,000.00-0.93%422,062
Aug 26, 2025182,100.00184,900.00179,700.00183,700.00183,700.000.33%520,188
Aug 25, 2025184,000.00184,800.00181,200.00183,100.00183,100.001.16%433,510
Aug 22, 2025176,200.00183,700.00176,100.00181,000.00181,000.004.14%880,581
Aug 21, 2025174,100.00177,300.00173,300.00173,800.00173,800.001.82%522,000
Aug 20, 2025167,100.00171,700.00165,000.00170,700.00170,700.00-2.01%866,251
Aug 19, 2025177,100.00180,300.00172,800.00174,200.00174,200.00-2.63%795,282
Aug 18, 2025179,000.00180,800.00176,200.00178,900.00178,900.00-0.45%587,266
Aug 14, 2025180,200.00181,700.00177,800.00179,700.00179,700.00-0.77%620,655
Aug 13, 2025179,000.00181,400.00172,100.00181,100.00181,100.001.57%1,036,217
Aug 12, 2025182,700.00183,600.00178,100.00178,300.00178,300.00-1.55%702,973
Aug 11, 2025179,900.00183,900.00177,600.00181,100.00181,100.00-1.31%1,134,065
Aug 8, 2025188,600.00188,700.00179,700.00183,500.00183,500.00-4.87%1,521,033
Aug 7, 2025195,700.00198,300.00192,500.00192,900.00192,900.00-2.28%825,713
Aug 6, 2025203,000.00203,000.00191,700.00197,400.00197,400.00-1.79%1,326,751
Aug 5, 2025203,000.00207,500.00194,100.00201,000.00201,000.000.50%1,433,856
Aug 4, 2025196,000.00202,000.00191,500.00200,000.00200,000.003.09%886,886
Aug 1, 2025199,200.00201,500.00188,800.00194,000.00194,000.00-3.96%900,727
Jul 31, 2025198,500.00203,500.00196,300.00202,000.00202,000.001.76%607,991
Jul 30, 2025202,500.00202,500.00195,800.00198,500.00198,500.00-3.64%807,574
Jul 29, 2025193,000.00206,500.00189,700.00206,000.00206,000.005.86%1,318,292
Jul 28, 2025196,500.00197,800.00192,400.00194,600.00194,600.00-1.07%520,646
Jul 25, 2025189,900.00196,700.00189,400.00196,700.00196,700.004.02%870,838
Jul 24, 2025193,100.00196,100.00187,600.00189,100.00189,100.00-1.77%800,548
Jul 23, 2025195,100.00195,100.00189,600.00192,500.00192,500.00-0.31%545,609
Jul 22, 2025200,000.00200,000.00190,100.00193,100.00193,100.00-3.35%714,889
Jul 21, 2025194,000.00199,800.00193,900.00199,800.00199,800.002.83%726,631
Jul 18, 2025197,400.00197,400.00192,300.00194,300.00194,300.00-1.67%569,612
Jul 17, 2025192,600.00198,000.00191,000.00197,600.00197,600.002.65%1,017,666
Jul 16, 2025191,800.00194,500.00189,800.00192,500.00192,500.00-0.57%516,928
Jul 15, 2025190,400.00194,500.00189,600.00193,600.00193,600.001.36%827,183
Jul 14, 2025187,000.00193,200.00187,000.00191,000.00191,000.003.35%927,664
Jul 11, 2025193,900.00193,900.00184,700.00184,800.00184,800.00-4.69%1,160,036