Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 215,000
-4,500 (-2.05%)
At close: Jan 16, 2026
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 221,000.00 | 221,500.00 | 213,000.00 | 216,500.00 | - | -1.37% | 347,413 |
| Jan 15, 2026 | 227,000.00 | 227,500.00 | 214,500.00 | 219,500.00 | 219,500.00 | -1.57% | 880,368 |
| Jan 14, 2026 | 229,000.00 | 229,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -3.88% | 773,726 |
| Jan 13, 2026 | 222,000.00 | 232,000.00 | 215,000.00 | 232,000.00 | 232,000.00 | 6.42% | 1,068,626 |
| Jan 12, 2026 | 227,000.00 | 227,000.00 | 214,000.00 | 218,000.00 | 218,000.00 | -0.46% | 776,970 |
| Jan 9, 2026 | 213,500.00 | 222,000.00 | 212,000.00 | 219,000.00 | 219,000.00 | 3.79% | 1,167,987 |
| Jan 8, 2026 | 207,000.00 | 213,500.00 | 207,000.00 | 211,000.00 | 211,000.00 | 4.20% | 1,014,318 |
| Jan 7, 2026 | 204,500.00 | 208,500.00 | 199,300.00 | 202,500.00 | 202,500.00 | -1.94% | 686,498 |
| Jan 6, 2026 | 198,700.00 | 209,000.00 | 196,000.00 | 206,500.00 | 206,500.00 | 3.87% | 903,566 |
| Jan 5, 2026 | 195,800.00 | 199,500.00 | 195,000.00 | 198,800.00 | 198,800.00 | 2.79% | 656,551 |
| Jan 2, 2026 | 189,200.00 | 195,800.00 | 187,200.00 | 193,400.00 | 193,400.00 | 2.93% | 556,477 |
| Dec 30, 2025 | 187,000.00 | 191,800.00 | 186,600.00 | 187,900.00 | 187,900.00 | -0.90% | 440,136 |
| Dec 29, 2025 | 181,000.00 | 190,000.00 | 181,000.00 | 189,600.00 | 189,600.00 | 5.45% | 691,289 |
| Dec 26, 2025 | 184,000.00 | 186,300.00 | 178,700.00 | 179,800.00 | 179,800.00 | -2.07% | 505,954 |
| Dec 24, 2025 | 190,000.00 | 191,000.00 | 182,600.00 | 183,600.00 | 183,600.00 | -2.70% | 409,043 |
| Dec 23, 2025 | 183,000.00 | 188,700.00 | 182,000.00 | 188,700.00 | 188,700.00 | 3.11% | 410,685 |
| Dec 22, 2025 | 182,500.00 | 183,800.00 | 177,500.00 | 183,000.00 | 183,000.00 | 2.06% | 365,888 |
| Dec 19, 2025 | 176,700.00 | 183,500.00 | 175,500.00 | 179,300.00 | 179,300.00 | 2.46% | 385,230 |
| Dec 18, 2025 | 179,000.00 | 180,400.00 | 174,900.00 | 175,000.00 | 175,000.00 | -2.89% | 287,160 |
| Dec 17, 2025 | 181,400.00 | 184,400.00 | 176,600.00 | 180,200.00 | 180,200.00 | -0.66% | 341,609 |
| Dec 16, 2025 | 180,600.00 | 184,700.00 | 174,600.00 | 181,400.00 | 181,400.00 | - | 486,699 |
| Dec 15, 2025 | 184,600.00 | 185,400.00 | 180,200.00 | 181,400.00 | 181,400.00 | -2.68% | 379,948 |
| Dec 12, 2025 | 180,800.00 | 187,500.00 | 180,400.00 | 186,400.00 | 186,400.00 | 4.02% | 570,082 |
| Dec 11, 2025 | 187,400.00 | 191,000.00 | 179,200.00 | 179,200.00 | 179,200.00 | -4.17% | 777,548 |
| Dec 10, 2025 | 195,200.00 | 197,000.00 | 186,000.00 | 187,000.00 | 187,000.00 | -2.71% | 840,828 |
| Dec 9, 2025 | 189,600.00 | 197,100.00 | 187,600.00 | 192,200.00 | 192,200.00 | 0.05% | 901,136 |
| Dec 8, 2025 | 187,900.00 | 193,000.00 | 184,100.00 | 192,100.00 | 192,100.00 | 5.55% | 1,125,766 |
| Dec 5, 2025 | 176,300.00 | 182,800.00 | 175,200.00 | 182,000.00 | 182,000.00 | 3.29% | 814,651 |
| Dec 4, 2025 | 177,200.00 | 178,300.00 | 170,100.00 | 176,200.00 | 176,200.00 | 0.92% | 562,668 |
| Dec 3, 2025 | 171,000.00 | 176,600.00 | 170,600.00 | 174,600.00 | 174,600.00 | 3.01% | 633,329 |
| Dec 2, 2025 | 168,200.00 | 171,000.00 | 165,300.00 | 169,500.00 | 169,500.00 | -0.53% | 820,612 |
| Dec 1, 2025 | 174,400.00 | 175,300.00 | 168,200.00 | 170,400.00 | 170,400.00 | -3.02% | 596,073 |
| Nov 28, 2025 | 179,300.00 | 179,900.00 | 173,600.00 | 175,700.00 | 175,700.00 | -1.95% | 595,500 |
| Nov 27, 2025 | 182,400.00 | 184,300.00 | 178,400.00 | 179,200.00 | 179,200.00 | -0.11% | 396,107 |
| Nov 26, 2025 | 177,800.00 | 181,800.00 | 177,300.00 | 179,400.00 | 179,400.00 | 1.24% | 449,610 |
| Nov 25, 2025 | 176,700.00 | 179,100.00 | 175,000.00 | 177,200.00 | 177,200.00 | 1.26% | 616,585 |
| Nov 24, 2025 | 183,000.00 | 183,700.00 | 165,400.00 | 175,000.00 | 175,000.00 | -4.27% | 1,454,737 |
| Nov 21, 2025 | 186,000.00 | 186,300.00 | 181,700.00 | 182,800.00 | 182,800.00 | -3.79% | 379,593 |
| Nov 20, 2025 | 187,300.00 | 192,000.00 | 187,300.00 | 190,000.00 | 190,000.00 | 1.71% | 494,914 |
| Nov 19, 2025 | 189,600.00 | 191,200.00 | 181,100.00 | 186,800.00 | 186,800.00 | -0.27% | 479,905 |
| Nov 18, 2025 | 199,200.00 | 200,500.00 | 184,300.00 | 187,300.00 | 187,300.00 | -4.83% | 820,713 |
| Nov 17, 2025 | 199,000.00 | 199,100.00 | 194,500.00 | 196,800.00 | 196,800.00 | 0.05% | 399,059 |
| Nov 14, 2025 | 193,700.00 | 204,000.00 | 192,600.00 | 196,700.00 | 196,700.00 | 0.61% | 574,253 |
| Nov 13, 2025 | 195,800.00 | 197,800.00 | 191,000.00 | 195,500.00 | 195,500.00 | -0.20% | 613,098 |
| Nov 12, 2025 | 200,000.00 | 203,000.00 | 193,500.00 | 195,900.00 | 195,900.00 | -0.41% | 749,923 |
| Nov 11, 2025 | 210,500.00 | 210,500.00 | 195,700.00 | 196,700.00 | 196,700.00 | -5.43% | 927,317 |
| Nov 10, 2025 | 202,500.00 | 211,000.00 | 200,500.00 | 208,000.00 | 208,000.00 | 4.68% | 547,704 |
| Nov 7, 2025 | 201,000.00 | 205,500.00 | 194,200.00 | 198,700.00 | 198,700.00 | -6.27% | 1,218,095 |
| Nov 6, 2025 | 219,500.00 | 221,000.00 | 209,000.00 | 212,000.00 | 212,000.00 | -1.17% | 525,094 |
| Nov 5, 2025 | 229,500.00 | 231,000.00 | 209,500.00 | 214,500.00 | 214,500.00 | -6.74% | 1,185,322 |