Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 210,000
+7,000 (3.45%)
At close: Apr 10, 2026
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 203,000.00 | 210,000.00 | 201,000.00 | 210,000.00 | 210,000.00 | 3.45% | 827,905 |
| Apr 9, 2026 | 209,500.00 | 211,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | -1.69% | 727,272 |
| Apr 8, 2026 | 208,500.00 | 213,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | -2.13% | 845,448 |
| Apr 7, 2026 | 207,500.00 | 218,000.00 | 206,500.00 | 211,000.00 | 211,000.00 | - | 735,486 |
| Apr 6, 2026 | 208,000.00 | 216,000.00 | 207,000.00 | 211,000.00 | 211,000.00 | 0.48% | 569,593 |
| Apr 3, 2026 | 202,000.00 | 211,750.00 | 199,500.00 | 210,000.00 | 210,000.00 | 4.22% | 985,634 |
| Apr 2, 2026 | 198,500.00 | 213,000.00 | 196,300.00 | 201,500.00 | 201,500.00 | 6.73% | 1,930,418 |
| Apr 1, 2026 | 176,300.00 | 190,800.00 | 176,300.00 | 188,800.00 | 188,800.00 | 11.39% | 741,326 |
| Mar 31, 2026 | 175,600.00 | 176,900.00 | 168,700.00 | 169,500.00 | 169,500.00 | -5.83% | 640,073 |
| Mar 30, 2026 | 175,500.00 | 182,200.00 | 175,100.00 | 180,000.00 | 180,000.00 | -2.28% | 401,475 |
| Mar 27, 2026 | 183,100.00 | 184,700.00 | 177,500.00 | 184,200.00 | 183,600.00 | -2.95% | 448,796 |
| Mar 26, 2026 | 193,000.00 | 196,200.00 | 189,100.00 | 189,800.00 | 189,181.76 | -0.47% | 644,593 |
| Mar 25, 2026 | 178,500.00 | 191,900.00 | 176,000.00 | 190,700.00 | 190,078.83 | 7.20% | 1,090,736 |
| Mar 24, 2026 | 173,400.00 | 178,800.00 | 170,500.00 | 177,900.00 | 177,320.52 | 5.33% | 690,912 |
| Mar 23, 2026 | 176,300.00 | 179,400.00 | 166,600.00 | 168,900.00 | 168,349.84 | -6.22% | 854,781 |
| Mar 20, 2026 | 184,600.00 | 186,900.00 | 180,100.00 | 180,100.00 | 179,513.36 | -3.33% | 1,255,392 |
| Mar 19, 2026 | 196,100.00 | 196,600.00 | 186,000.00 | 186,300.00 | 185,693.16 | -3.47% | 1,142,220 |
| Mar 18, 2026 | 194,100.00 | 194,200.00 | 191,200.00 | 193,000.00 | 192,371.34 | 0.05% | 508,936 |
| Mar 17, 2026 | 194,000.00 | 195,300.00 | 190,300.00 | 192,900.00 | 192,271.66 | -0.16% | 480,144 |
| Mar 16, 2026 | 193,500.00 | 199,500.00 | 192,100.00 | 193,200.00 | 192,570.68 | -2.67% | 562,576 |
| Mar 13, 2026 | 200,500.00 | 201,500.00 | 195,100.00 | 198,500.00 | 197,853.42 | -3.64% | 763,707 |
| Mar 12, 2026 | 204,000.00 | 206,000.00 | 200,000.00 | 206,000.00 | 205,328.99 | 1.48% | 640,766 |
| Mar 11, 2026 | 203,500.00 | 209,500.00 | 202,000.00 | 203,000.00 | 202,338.76 | -2.17% | 936,548 |
| Mar 10, 2026 | 211,500.00 | 216,500.00 | 207,000.00 | 207,500.00 | 206,824.10 | -3.49% | 875,685 |
| Mar 9, 2026 | 233,000.00 | 237,500.00 | 203,500.00 | 215,000.00 | 214,299.67 | -7.73% | 1,397,778 |
| Mar 6, 2026 | 227,500.00 | 236,000.00 | 224,500.00 | 233,000.00 | 232,241.04 | 3.33% | 1,214,459 |
| Mar 5, 2026 | 217,500.00 | 231,750.00 | 213,000.00 | 225,500.00 | 224,765.47 | 11.63% | 1,394,352 |
| Mar 4, 2026 | 260,000.00 | 269,000.00 | 200,500.00 | 202,000.00 | 201,342.02 | -18.88% | 3,080,115 |
| Mar 3, 2026 | 256,500.00 | 274,000.00 | 237,500.00 | 249,000.00 | 248,188.93 | 8.03% | 3,837,109 |
| Feb 27, 2026 | 225,000.00 | 242,500.00 | 224,000.00 | 230,500.00 | 229,749.19 | 4.77% | 1,829,137 |
| Feb 26, 2026 | 220,500.00 | 224,000.00 | 218,500.00 | 220,000.00 | 219,283.39 | -1.12% | 660,400 |
| Feb 25, 2026 | 221,000.00 | 224,500.00 | 217,500.00 | 222,500.00 | 221,775.24 | 0.45% | 730,341 |
| Feb 24, 2026 | 221,500.00 | 223,000.00 | 216,000.00 | 221,500.00 | 220,778.50 | - | 628,611 |
| Feb 23, 2026 | 218,000.00 | 224,500.00 | 216,000.00 | 221,500.00 | 220,778.50 | 0.68% | 686,043 |
| Feb 20, 2026 | 219,500.00 | 221,000.00 | 214,000.00 | 220,000.00 | 219,283.39 | 4.76% | 786,104 |
| Feb 19, 2026 | 204,000.00 | 210,500.00 | 203,000.00 | 210,000.00 | 209,315.96 | 4.22% | 527,838 |
| Feb 13, 2026 | 201,500.00 | 205,500.00 | 200,500.00 | 201,500.00 | 200,843.65 | -2.18% | 445,711 |
| Feb 12, 2026 | 203,500.00 | 206,000.00 | 201,000.00 | 206,000.00 | 205,328.99 | 1.73% | 642,274 |
| Feb 11, 2026 | 203,500.00 | 204,500.00 | 200,000.00 | 202,500.00 | 201,840.39 | 1.25% | 494,123 |
| Feb 10, 2026 | 214,000.00 | 214,500.00 | 200,000.00 | 200,000.00 | 199,348.53 | -5.88% | 833,858 |
| Feb 9, 2026 | 209,500.00 | 214,500.00 | 208,000.00 | 212,500.00 | 211,807.82 | 4.94% | 535,686 |
| Feb 6, 2026 | 201,000.00 | 203,750.00 | 189,000.00 | 202,500.00 | 201,840.39 | -2.17% | 746,761 |
| Feb 5, 2026 | 225,000.00 | 233,000.00 | 206,500.00 | 207,000.00 | 206,325.73 | -9.41% | 1,387,140 |
| Feb 4, 2026 | 220,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 227,755.70 | 2.93% | 908,482 |
| Feb 3, 2026 | 217,500.00 | 223,000.00 | 216,500.00 | 222,000.00 | 221,276.87 | 3.50% | 852,324 |
| Feb 2, 2026 | 227,500.00 | 232,000.00 | 210,000.00 | 214,500.00 | 213,801.30 | -6.94% | 1,665,688 |
| Jan 30, 2026 | 230,500.00 | 234,000.00 | 210,000.00 | 230,500.00 | 229,749.19 | 1.77% | 2,134,719 |
| Jan 29, 2026 | 224,000.00 | 229,000.00 | 216,000.00 | 226,500.00 | 225,762.21 | 1.57% | 1,139,757 |
| Jan 28, 2026 | 214,000.00 | 227,000.00 | 210,000.00 | 223,000.00 | 222,273.62 | 5.44% | 1,400,214 |
| Jan 27, 2026 | 214,000.00 | 214,500.00 | 207,000.00 | 211,500.00 | 210,811.07 | -0.70% | 696,371 |