Skip to main content
Hyundai Rotem Company (KRX:064350)
South Korea flag South Korea · Delayed Price · Currency is KRW
263,500
+19,000 (7.77%)
Last updated: Apr 29, 2026, 2:01 PM KST

Hyundai Rotem Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026251,500.00270,500.00250,500.00269,500.00-10.22%718,406
Apr 28, 2026231,500.00246,500.00228,000.00244,500.00244,500.005.84%786,885
Apr 27, 2026239,500.00243,500.00230,500.00231,000.00231,000.00-0.86%944,178
Apr 24, 2026239,000.00253,000.00231,000.00233,000.00233,000.00-1.06%1,938,309
Apr 23, 2026238,000.00238,500.00229,000.00235,500.00235,500.00-0.84%719,287
Apr 22, 2026228,000.00239,500.00227,500.00237,500.00237,500.007.22%1,096,667
Apr 21, 2026219,500.00223,000.00215,500.00221,500.00221,500.001.37%708,437
Apr 20, 2026222,000.00225,500.00215,500.00218,500.00218,500.001.16%634,774
Apr 17, 2026219,000.00223,500.00214,500.00216,000.00216,000.000.47%587,210
Apr 16, 2026215,000.00221,000.00214,000.00215,000.00215,000.002.38%636,478
Apr 15, 2026214,500.00217,000.00210,000.00210,000.00210,000.00-0.71%760,224
Apr 14, 2026209,000.00221,500.00209,000.00211,500.00211,500.002.17%1,002,559
Apr 13, 2026210,500.00212,000.00204,000.00207,000.00207,000.00-1.43%554,242
Apr 10, 2026203,000.00210,000.00201,000.00210,000.00210,000.003.45%827,905
Apr 9, 2026209,500.00211,000.00203,000.00203,000.00203,000.00-1.69%727,272
Apr 8, 2026208,500.00213,000.00203,500.00206,500.00206,500.00-2.13%845,448
Apr 7, 2026207,500.00218,000.00206,500.00211,000.00211,000.00-735,486
Apr 6, 2026208,000.00216,000.00207,000.00211,000.00211,000.000.48%569,593
Apr 3, 2026202,000.00211,750.00199,500.00210,000.00210,000.004.22%985,634
Apr 2, 2026198,500.00213,000.00196,300.00201,500.00201,500.006.73%1,930,418
Apr 1, 2026176,300.00190,800.00176,300.00188,800.00188,800.0011.39%741,326
Mar 31, 2026175,600.00176,900.00168,700.00169,500.00169,500.00-5.83%640,073
Mar 30, 2026175,500.00182,200.00175,100.00180,000.00180,000.00-2.28%401,475
Mar 27, 2026183,100.00184,700.00177,500.00184,200.00183,600.00-2.95%448,796
Mar 26, 2026193,000.00196,200.00189,100.00189,800.00189,181.76-0.47%644,593
Mar 25, 2026178,500.00191,900.00176,000.00190,700.00190,078.837.20%1,090,736
Mar 24, 2026173,400.00178,800.00170,500.00177,900.00177,320.525.33%690,912
Mar 23, 2026176,300.00179,400.00166,600.00168,900.00168,349.84-6.22%854,781
Mar 20, 2026184,600.00186,900.00180,100.00180,100.00179,513.36-3.33%1,255,392
Mar 19, 2026196,100.00196,600.00186,000.00186,300.00185,693.16-3.47%1,142,220
Mar 18, 2026194,100.00194,200.00191,200.00193,000.00192,371.340.05%508,936
Mar 17, 2026194,000.00195,300.00190,300.00192,900.00192,271.66-0.16%480,144
Mar 16, 2026193,500.00199,500.00192,100.00193,200.00192,570.68-2.67%562,576
Mar 13, 2026200,500.00201,500.00195,100.00198,500.00197,853.42-3.64%763,707
Mar 12, 2026204,000.00206,000.00200,000.00206,000.00205,328.991.48%640,766
Mar 11, 2026203,500.00209,500.00202,000.00203,000.00202,338.76-2.17%936,548
Mar 10, 2026211,500.00216,500.00207,000.00207,500.00206,824.10-3.49%875,685
Mar 9, 2026233,000.00237,500.00203,500.00215,000.00214,299.67-7.73%1,397,778
Mar 6, 2026227,500.00236,000.00224,500.00233,000.00232,241.043.33%1,214,459
Mar 5, 2026217,500.00231,750.00213,000.00225,500.00224,765.4711.63%1,394,352
Mar 4, 2026260,000.00269,000.00200,500.00202,000.00201,342.02-18.88%3,080,115
Mar 3, 2026256,500.00274,000.00237,500.00249,000.00248,188.938.03%3,837,109
Feb 27, 2026225,000.00242,500.00224,000.00230,500.00229,749.194.77%1,829,137
Feb 26, 2026220,500.00224,000.00218,500.00220,000.00219,283.39-1.12%660,400
Feb 25, 2026221,000.00224,500.00217,500.00222,500.00221,775.240.45%730,341
Feb 24, 2026221,500.00223,000.00216,000.00221,500.00220,778.50-628,611
Feb 23, 2026218,000.00224,500.00216,000.00221,500.00220,778.500.68%686,043
Feb 20, 2026219,500.00221,000.00214,000.00220,000.00219,283.394.76%786,104
Feb 19, 2026204,000.00210,500.00203,000.00210,000.00209,315.964.22%527,838
Feb 13, 2026201,500.00205,500.00200,500.00201,500.00200,843.65-2.18%445,711
Feb 12, 2026203,500.00206,000.00201,000.00206,000.00205,328.991.73%642,274
Feb 11, 2026203,500.00204,500.00200,000.00202,500.00201,840.391.25%494,123
Feb 10, 2026214,000.00214,500.00200,000.00200,000.00199,348.53-5.88%833,858
Feb 9, 2026209,500.00214,500.00208,000.00212,500.00211,807.824.94%535,686
Feb 6, 2026201,000.00203,750.00189,000.00202,500.00201,840.39-2.17%746,761
Feb 5, 2026225,000.00233,000.00206,500.00207,000.00206,325.73-9.41%1,387,140
Feb 4, 2026220,000.00229,000.00219,000.00228,500.00227,755.702.93%908,482
Feb 3, 2026217,500.00223,000.00216,500.00222,000.00221,276.873.50%852,324
Feb 2, 2026227,500.00232,000.00210,000.00214,500.00213,801.30-6.94%1,665,688
Jan 30, 2026230,500.00234,000.00210,000.00230,500.00229,749.191.77%2,134,719
Jan 29, 2026224,000.00229,000.00216,000.00226,500.00225,762.211.57%1,139,757
Jan 28, 2026214,000.00227,000.00210,000.00223,000.00222,273.625.44%1,400,214
Jan 27, 2026214,000.00214,500.00207,000.00211,500.00210,811.07-0.70%696,371
Jan 26, 2026211,500.00217,500.00209,500.00213,000.00212,306.192.65%717,159
Jan 23, 2026208,500.00210,500.00202,500.00207,500.00206,824.100.48%631,848
Jan 22, 2026215,000.00215,000.00205,500.00206,500.00205,827.36-4.18%953,664
Jan 21, 2026220,500.00220,500.00210,000.00215,500.00214,798.05-1.37%718,595
Jan 20, 2026216,000.00227,500.00213,000.00218,500.00217,788.271.63%1,306,791
Jan 19, 2026217,000.00219,000.00213,500.00215,000.00214,299.67-569,588
Jan 16, 2026221,000.00221,500.00213,000.00215,000.00214,299.67-2.05%687,877
Jan 15, 2026227,000.00227,500.00214,500.00219,500.00218,785.02-1.57%880,442
Jan 14, 2026229,000.00229,000.00221,000.00223,000.00222,273.62-3.88%784,784
Jan 13, 2026222,000.00232,000.00215,000.00232,000.00231,244.306.42%1,068,627
Jan 12, 2026227,000.00227,000.00214,000.00218,000.00217,289.90-0.46%776,970
Jan 9, 2026213,500.00222,000.00212,000.00219,000.00218,286.643.79%1,167,987
Jan 8, 2026207,000.00213,500.00207,000.00211,000.00210,312.704.20%1,014,322
Jan 7, 2026204,500.00208,500.00199,300.00202,500.00201,840.39-1.94%686,532
Jan 6, 2026198,700.00209,000.00196,000.00206,500.00205,827.363.87%905,678
Jan 5, 2026195,800.00199,500.00195,000.00198,800.00198,152.442.79%656,563
Jan 2, 2026189,200.00195,800.00187,200.00193,400.00192,770.032.93%556,477
Dec 30, 2025187,000.00191,800.00186,600.00187,900.00187,287.95-0.90%440,136
Dec 29, 2025181,000.00190,000.00181,000.00189,600.00188,982.415.45%691,289
Dec 26, 2025184,000.00186,300.00178,700.00179,800.00179,214.33-2.07%505,954
Dec 24, 2025190,000.00191,000.00182,600.00183,600.00183,001.95-2.70%409,043
Dec 23, 2025183,000.00188,700.00182,000.00188,700.00188,085.343.11%412,221
Dec 22, 2025182,500.00183,800.00177,500.00183,000.00182,403.912.06%365,888
Dec 19, 2025176,700.00183,500.00175,500.00179,300.00178,715.962.46%387,330
Dec 18, 2025179,000.00180,400.00174,900.00175,000.00174,429.97-2.89%287,160
Dec 17, 2025181,400.00184,400.00176,600.00180,200.00179,613.03-0.66%341,609
Dec 16, 2025180,600.00184,700.00174,600.00181,400.00180,809.12-488,033
Dec 15, 2025184,600.00185,400.00180,200.00181,400.00180,809.12-2.68%380,700
Dec 12, 2025180,800.00187,500.00180,400.00186,400.00185,792.834.02%571,677
Dec 11, 2025187,400.00191,000.00179,200.00179,200.00178,616.29-4.17%777,548
Dec 10, 2025195,200.00197,000.00186,000.00187,000.00186,390.88-2.71%840,828
Dec 9, 2025189,600.00197,100.00187,600.00192,200.00191,573.940.05%901,138
Dec 8, 2025187,900.00193,000.00184,100.00192,100.00191,474.275.55%1,125,766
Dec 5, 2025176,300.00182,800.00175,200.00182,000.00181,407.173.29%814,651
Dec 4, 2025177,200.00178,300.00170,100.00176,200.00175,626.060.92%590,263
Dec 3, 2025171,000.00176,600.00170,600.00174,600.00174,031.273.01%633,329
Dec 2, 2025168,200.00171,000.00165,300.00169,500.00168,947.88-0.53%820,612