Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 199,500
+4,000 (2.05%)
Nov 14, 2025, 9:40 AM KST
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 200,000.00 | 203,000.00 | 193,500.00 | 195,900.00 | 195,900.00 | -0.41% | 722,323 |
| Nov 11, 2025 | 210,500.00 | 210,500.00 | 195,700.00 | 196,700.00 | 196,700.00 | -5.43% | 957,740 |
| 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% | 1,246,489 |
| Nov 6, 2025 | 219,500.00 | 221,000.00 | 209,000.00 | 212,000.00 | 212,000.00 | -1.17% | 570,038 |
| Nov 5, 2025 | 229,500.00 | 231,000.00 | 209,500.00 | 214,500.00 | 214,500.00 | -6.74% | 1,185,322 |
| Nov 4, 2025 | 238,000.00 | 241,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | -5.93% | 1,051,336 |
| Nov 3, 2025 | 231,000.00 | 248,000.00 | 229,000.00 | 244,500.00 | 244,500.00 | 6.07% | 1,171,650 |
| Oct 31, 2025 | 228,000.00 | 238,000.00 | 226,500.00 | 230,500.00 | 230,500.00 | -0.43% | 446,235 |
| Oct 30, 2025 | 231,000.00 | 234,000.00 | 227,000.00 | 231,500.00 | 231,500.00 | 0.43% | 599,493 |
| Oct 29, 2025 | 239,000.00 | 242,500.00 | 227,500.00 | 230,500.00 | 230,500.00 | -3.15% | 676,900 |
| Oct 28, 2025 | 241,000.00 | 244,000.00 | 234,000.00 | 238,000.00 | 238,000.00 | 1.71% | 626,442 |
| Oct 27, 2025 | 235,000.00 | 237,500.00 | 231,500.00 | 234,000.00 | 234,000.00 | -0.21% | 612,119 |
| Oct 24, 2025 | 241,000.00 | 241,000.00 | 231,000.00 | 234,500.00 | 234,500.00 | -2.90% | 856,775 |
| Oct 23, 2025 | 230,500.00 | 249,500.00 | 227,500.00 | 241,500.00 | 241,500.00 | 2.99% | 1,674,081 |
| Oct 22, 2025 | 216,000.00 | 236,000.00 | 216,000.00 | 234,500.00 | 234,500.00 | 10.87% | 1,564,505 |
| Oct 21, 2025 | 216,000.00 | 216,000.00 | 210,500.00 | 211,500.00 | 211,500.00 | 0.24% | 438,922 |
| Oct 20, 2025 | 205,500.00 | 214,000.00 | 203,500.00 | 211,000.00 | 211,000.00 | 4.71% | 629,224 |
| Oct 17, 2025 | 206,000.00 | 209,500.00 | 201,500.00 | 201,500.00 | 201,500.00 | -2.66% | 565,694 |
| Oct 16, 2025 | 213,500.00 | 214,000.00 | 204,500.00 | 207,000.00 | 207,000.00 | -3.04% | 769,928 |
| Oct 15, 2025 | 207,000.00 | 214,500.00 | 206,500.00 | 213,500.00 | 213,500.00 | 5.69% | 547,346 |
| Oct 14, 2025 | 208,000.00 | 211,500.00 | 200,500.00 | 202,000.00 | 202,000.00 | -3.81% | 783,172 |
| Oct 13, 2025 | 217,500.00 | 220,000.00 | 208,500.00 | 210,000.00 | 210,000.00 | -4.55% | 633,676 |
| Oct 10, 2025 | 226,000.00 | 231,000.00 | 216,500.00 | 220,000.00 | 220,000.00 | -2.65% | 1,053,049 |
| Oct 2, 2025 | 223,500.00 | 228,000.00 | 218,000.00 | 226,000.00 | 226,000.00 | 1.57% | 917,380 |
| Oct 1, 2025 | 220,500.00 | 224,500.00 | 218,000.00 | 222,500.00 | 222,500.00 | 1.60% | 469,680 |
| Sep 30, 2025 | 216,500.00 | 226,500.00 | 216,000.00 | 219,000.00 | 219,000.00 | 1.62% | 793,840 |
| Sep 29, 2025 | 214,500.00 | 218,000.00 | 214,000.00 | 215,500.00 | 215,500.00 | 1.41% | 343,398 |
| Sep 26, 2025 | 218,500.00 | 220,500.00 | 209,500.00 | 212,500.00 | 212,500.00 | -2.75% | 527,409 |
| Sep 25, 2025 | 230,000.00 | 230,500.00 | 218,000.00 | 218,500.00 | 218,500.00 | -4.17% | 596,061 |
| Sep 24, 2025 | 223,500.00 | 233,500.00 | 223,500.00 | 228,000.00 | 228,000.00 | 2.01% | 809,291 |
| Sep 23, 2025 | 221,500.00 | 228,500.00 | 219,500.00 | 223,500.00 | 223,500.00 | 1.13% | 539,344 |
| Sep 22, 2025 | 227,000.00 | 227,500.00 | 217,500.00 | 221,000.00 | 221,000.00 | -3.91% | 931,169 |
| Sep 19, 2025 | 218,000.00 | 230,000.00 | 216,500.00 | 230,000.00 | 230,000.00 | 9.00% | 3,733,892 |
| Sep 18, 2025 | 214,000.00 | 215,500.00 | 208,000.00 | 211,000.00 | 211,000.00 | -0.24% | 577,526 |
| Sep 17, 2025 | 221,000.00 | 221,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | -5.16% | 848,604 |
| Sep 16, 2025 | 216,500.00 | 223,750.00 | 215,500.00 | 223,000.00 | 223,000.00 | 3.72% | 768,916 |
| Sep 15, 2025 | 214,500.00 | 220,500.00 | 213,000.00 | 215,000.00 | 215,000.00 | - | 472,517 |
| Sep 12, 2025 | 215,000.00 | 215,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 1.18% | 480,874 |
| Sep 11, 2025 | 210,000.00 | 216,000.00 | 210,000.00 | 212,500.00 | 212,500.00 | 1.92% | 875,528 |
| Sep 10, 2025 | 207,000.00 | 211,000.00 | 205,500.00 | 208,500.00 | 208,500.00 | 0.48% | 527,226 |
| Sep 9, 2025 | 211,000.00 | 211,000.00 | 205,000.00 | 207,500.00 | 207,500.00 | -1.43% | 498,993 |
| Sep 8, 2025 | 204,500.00 | 212,500.00 | 200,000.00 | 210,500.00 | 210,500.00 | 2.68% | 829,295 |
| Sep 5, 2025 | 204,500.00 | 205,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 0.24% | 473,609 |
| Sep 4, 2025 | 202,500.00 | 206,500.00 | 201,500.00 | 204,500.00 | 204,500.00 | 0.49% | 543,745 |
| Sep 3, 2025 | 199,900.00 | 207,500.00 | 199,000.00 | 203,500.00 | 203,500.00 | 2.36% | 947,558 |
| Sep 2, 2025 | 194,000.00 | 199,000.00 | 189,200.00 | 198,800.00 | 198,800.00 | 3.54% | 1,032,352 |
| Sep 1, 2025 | 195,300.00 | 197,300.00 | 191,300.00 | 192,000.00 | 192,000.00 | -0.05% | 644,094 |
| Aug 29, 2025 | 189,300.00 | 195,200.00 | 187,800.00 | 192,100.00 | 192,100.00 | 2.29% | 1,112,545 |
| Aug 28, 2025 | 180,500.00 | 189,800.00 | 180,500.00 | 187,800.00 | 187,800.00 | 3.19% | 893,406 |