Skip to main content
Hyundai Rotem Company (KRX:064350)
South Korea flag South Korea · Delayed Price · Currency is KRW
215,000
-18,000 (-7.73%)
At close: Mar 9, 2026

Hyundai Rotem Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026227,500.00236,000.00224,500.00233,000.00233,000.003.33%1,214,455
Mar 5, 2026217,500.00231,750.00213,000.00225,500.00225,500.0011.63%1,394,003
Mar 4, 2026260,000.00269,000.00200,500.00202,000.00202,000.00-18.88%3,077,100
Mar 3, 2026256,500.00274,000.00237,500.00249,000.00249,000.008.03%3,837,031
Feb 27, 2026225,000.00242,500.00224,000.00230,500.00230,500.004.77%1,819,068
Feb 26, 2026220,500.00224,000.00218,500.00220,000.00220,000.00-1.12%660,400
Feb 25, 2026221,000.00224,500.00217,500.00222,500.00222,500.000.45%730,337
Feb 24, 2026221,500.00223,000.00216,000.00221,500.00221,500.00-628,582
Feb 23, 2026218,000.00224,500.00216,000.00221,500.00221,500.000.68%686,043
Feb 20, 2026219,500.00221,000.00214,000.00220,000.00220,000.004.76%786,104
Feb 19, 2026204,000.00210,500.00203,000.00210,000.00210,000.004.22%525,537
Feb 13, 2026201,500.00205,500.00200,500.00201,500.00201,500.00-2.18%444,735
Feb 12, 2026203,500.00206,000.00201,000.00206,000.00206,000.001.73%642,274
Feb 11, 2026203,500.00204,500.00200,000.00202,500.00202,500.001.25%487,920
Feb 10, 2026214,000.00214,500.00200,000.00200,000.00200,000.00-5.88%833,858
Feb 9, 2026209,500.00214,500.00208,000.00212,500.00212,500.004.94%535,686
Feb 6, 2026201,000.00203,750.00189,000.00202,500.00202,500.00-2.17%745,106
Feb 5, 2026225,000.00233,000.00206,500.00207,000.00207,000.00-9.41%1,387,140
Feb 4, 2026220,000.00229,000.00219,000.00228,500.00228,500.002.93%908,482
Feb 3, 2026217,500.00223,000.00216,500.00222,000.00222,000.003.50%852,324
Feb 2, 2026227,500.00232,000.00210,000.00214,500.00214,500.00-6.94%1,665,688
Jan 30, 2026230,500.00234,000.00210,000.00230,500.00230,500.001.77%2,134,719
Jan 29, 2026224,000.00229,000.00216,000.00226,500.00226,500.001.57%1,135,731
Jan 28, 2026214,000.00227,000.00210,000.00223,000.00223,000.005.44%1,400,213
Jan 27, 2026214,000.00214,500.00207,000.00211,500.00211,500.00-0.70%696,371
Jan 26, 2026211,500.00217,500.00209,500.00213,000.00213,000.002.65%717,159
Jan 23, 2026208,500.00210,500.00202,500.00207,500.00207,500.000.48%630,529
Jan 22, 2026215,000.00215,000.00205,500.00206,500.00206,500.00-4.18%953,664
Jan 21, 2026220,500.00220,500.00210,000.00215,500.00215,500.00-1.37%718,595
Jan 20, 2026216,000.00227,500.00213,000.00218,500.00218,500.001.63%1,246,789
Jan 19, 2026217,000.00219,000.00213,500.00215,000.00215,000.00-569,588
Jan 16, 2026221,000.00221,500.00213,000.00215,000.00215,000.00-2.05%687,860
Jan 15, 2026227,000.00227,500.00214,500.00219,500.00219,500.00-1.57%880,368
Jan 14, 2026229,000.00229,000.00221,000.00223,000.00223,000.00-3.88%773,726
Jan 13, 2026222,000.00232,000.00215,000.00232,000.00232,000.006.42%1,068,626
Jan 12, 2026227,000.00227,000.00214,000.00218,000.00218,000.00-0.46%776,970
Jan 9, 2026213,500.00222,000.00212,000.00219,000.00219,000.003.79%1,167,987
Jan 8, 2026207,000.00213,500.00207,000.00211,000.00211,000.004.20%1,014,318
Jan 7, 2026204,500.00208,500.00199,300.00202,500.00202,500.00-1.94%686,498
Jan 6, 2026198,700.00209,000.00196,000.00206,500.00206,500.003.87%903,566
Jan 5, 2026195,800.00199,500.00195,000.00198,800.00198,800.002.79%656,551
Jan 2, 2026189,200.00195,800.00187,200.00193,400.00193,400.002.93%556,477
Dec 30, 2025187,000.00191,800.00186,600.00187,900.00187,900.00-0.90%440,136
Dec 29, 2025181,000.00190,000.00181,000.00189,600.00189,600.005.45%691,289
Dec 26, 2025184,000.00186,300.00178,700.00179,800.00179,800.00-2.07%505,954
Dec 24, 2025190,000.00191,000.00182,600.00183,600.00183,600.00-2.70%409,043
Dec 23, 2025183,000.00188,700.00182,000.00188,700.00188,700.003.11%410,685
Dec 22, 2025182,500.00183,800.00177,500.00183,000.00183,000.002.06%365,888
Dec 19, 2025176,700.00183,500.00175,500.00179,300.00179,300.002.46%385,230
Dec 18, 2025179,000.00180,400.00174,900.00175,000.00175,000.00-2.89%287,160
Dec 17, 2025181,400.00184,400.00176,600.00180,200.00180,200.00-0.66%341,609
Dec 16, 2025180,600.00184,700.00174,600.00181,400.00181,400.00-486,699
Dec 15, 2025184,600.00185,400.00180,200.00181,400.00181,400.00-2.68%379,948
Dec 12, 2025180,800.00187,500.00180,400.00186,400.00186,400.004.02%570,082
Dec 11, 2025187,400.00191,000.00179,200.00179,200.00179,200.00-4.17%777,548
Dec 10, 2025195,200.00197,000.00186,000.00187,000.00187,000.00-2.71%840,828
Dec 9, 2025189,600.00197,100.00187,600.00192,200.00192,200.000.05%901,136
Dec 8, 2025187,900.00193,000.00184,100.00192,100.00192,100.005.55%1,125,766
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