Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 181,000
+7,200 (4.14%)
At close: Aug 22, 2025, 3:30 PM KST
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 176,200.00 | 183,700.00 | 176,100.00 | 181,000.00 | 181,000.00 | 4.14% | 900,250 |
| Aug 21, 2025 | 174,100.00 | 177,300.00 | 173,300.00 | 173,800.00 | 173,800.00 | 1.82% | 522,000 |
| Aug 20, 2025 | 167,100.00 | 171,700.00 | 165,000.00 | 170,700.00 | 170,700.00 | -2.01% | 898,375 |
| Aug 19, 2025 | 177,100.00 | 180,300.00 | 172,800.00 | 174,200.00 | 174,200.00 | -2.63% | 803,569 |
| Aug 18, 2025 | 179,000.00 | 180,800.00 | 176,200.00 | 178,900.00 | 178,900.00 | -0.45% | 619,335 |
| Aug 14, 2025 | 180,200.00 | 181,700.00 | 177,800.00 | 179,700.00 | 179,700.00 | -0.77% | 731,001 |
| Aug 13, 2025 | 179,000.00 | 181,400.00 | 172,100.00 | 181,100.00 | 181,100.00 | 1.57% | 1,056,980 |
| Aug 12, 2025 | 182,700.00 | 183,600.00 | 178,100.00 | 178,300.00 | 178,300.00 | -1.55% | 702,973 |
| Aug 11, 2025 | 179,900.00 | 183,900.00 | 177,600.00 | 181,100.00 | 181,100.00 | -1.31% | 1,159,457 |
| Aug 8, 2025 | 188,600.00 | 188,700.00 | 179,700.00 | 183,500.00 | 183,500.00 | -4.87% | 1,521,033 |
| Aug 7, 2025 | 195,700.00 | 198,300.00 | 192,500.00 | 192,900.00 | 192,900.00 | -2.28% | 870,976 |
| Aug 6, 2025 | 203,000.00 | 203,000.00 | 191,700.00 | 197,400.00 | 197,400.00 | -1.79% | 1,326,751 |
| Aug 5, 2025 | 203,000.00 | 207,500.00 | 194,100.00 | 201,000.00 | 201,000.00 | 0.50% | 1,433,856 |
| Aug 4, 2025 | 196,000.00 | 202,000.00 | 191,500.00 | 200,000.00 | 200,000.00 | 3.09% | 886,886 |
| Aug 1, 2025 | 199,200.00 | 201,500.00 | 188,800.00 | 194,000.00 | 194,000.00 | -3.96% | 920,920 |
| Jul 31, 2025 | 198,500.00 | 203,500.00 | 196,300.00 | 202,000.00 | 202,000.00 | 1.76% | 607,991 |
| Jul 30, 2025 | 202,500.00 | 202,500.00 | 195,800.00 | 198,500.00 | 198,500.00 | -3.64% | 807,574 |
| Jul 29, 2025 | 193,000.00 | 206,500.00 | 189,700.00 | 206,000.00 | 206,000.00 | 5.86% | 1,318,292 |
| Jul 28, 2025 | 196,500.00 | 197,800.00 | 192,400.00 | 194,600.00 | 194,600.00 | -1.07% | 520,646 |
| Jul 25, 2025 | 189,900.00 | 196,700.00 | 189,400.00 | 196,700.00 | 196,700.00 | 4.02% | 913,672 |
| Jul 24, 2025 | 193,100.00 | 196,100.00 | 187,600.00 | 189,100.00 | 189,100.00 | -1.77% | 800,548 |
| Jul 23, 2025 | 195,100.00 | 195,100.00 | 189,600.00 | 192,500.00 | 192,500.00 | -0.31% | 571,314 |
| Jul 22, 2025 | 200,000.00 | 200,000.00 | 190,100.00 | 193,100.00 | 193,100.00 | -3.35% | 753,292 |
| Jul 21, 2025 | 194,000.00 | 199,800.00 | 193,900.00 | 199,800.00 | 199,800.00 | 2.83% | 726,631 |
| Jul 18, 2025 | 197,400.00 | 197,400.00 | 192,300.00 | 194,300.00 | 194,300.00 | -1.67% | 609,480 |
| Jul 17, 2025 | 192,600.00 | 198,000.00 | 191,000.00 | 197,600.00 | 197,600.00 | 2.65% | 1,051,219 |
| Jul 16, 2025 | 191,800.00 | 194,500.00 | 189,800.00 | 192,500.00 | 192,500.00 | -0.57% | 516,928 |
| Jul 15, 2025 | 190,400.00 | 194,500.00 | 189,600.00 | 193,600.00 | 193,600.00 | 1.36% | 852,381 |
| Jul 14, 2025 | 187,000.00 | 193,200.00 | 187,000.00 | 191,000.00 | 191,000.00 | 3.35% | 927,664 |
| Jul 11, 2025 | 193,900.00 | 193,900.00 | 184,700.00 | 184,800.00 | 184,800.00 | -4.69% | 1,247,636 |
| Jul 10, 2025 | 194,200.00 | 198,300.00 | 192,100.00 | 193,900.00 | 193,900.00 | -0.92% | 877,196 |
| Jul 9, 2025 | 187,200.00 | 197,700.00 | 186,800.00 | 195,700.00 | 195,700.00 | 6.13% | 1,693,725 |
| Jul 8, 2025 | 184,500.00 | 186,000.00 | 181,200.00 | 184,400.00 | 184,400.00 | -0.05% | 1,122,588 |
| Jul 7, 2025 | 173,500.00 | 187,700.00 | 173,200.00 | 184,500.00 | 184,500.00 | 2.16% | 1,548,291 |
| Jul 4, 2025 | 196,000.00 | 199,300.00 | 179,600.00 | 180,600.00 | 180,600.00 | -7.90% | 2,642,819 |
| Jul 3, 2025 | 216,000.00 | 216,500.00 | 196,100.00 | 196,100.00 | 196,100.00 | -3.40% | 2,535,007 |
| Jul 2, 2025 | 205,000.00 | 206,000.00 | 192,500.00 | 203,000.00 | 203,000.00 | 1.00% | 1,441,540 |
| Jul 1, 2025 | 197,900.00 | 206,500.00 | 197,000.00 | 201,000.00 | 201,000.00 | 2.29% | 823,076 |
| Jun 30, 2025 | 199,000.00 | 202,500.00 | 195,000.00 | 196,500.00 | 196,500.00 | -2.24% | 804,130 |
| Jun 27, 2025 | 201,000.00 | 209,500.00 | 197,200.00 | 201,000.00 | 201,000.00 | 2.19% | 1,203,275 |
| Jun 26, 2025 | 195,500.00 | 202,000.00 | 190,000.00 | 196,700.00 | 196,700.00 | 2.55% | 1,550,510 |
| Jun 25, 2025 | 198,900.00 | 202,000.00 | 190,500.00 | 191,800.00 | 191,800.00 | -4.10% | 1,551,571 |
| Jun 24, 2025 | 201,500.00 | 206,000.00 | 196,900.00 | 200,000.00 | 200,000.00 | -6.54% | 1,683,634 |
| Jun 23, 2025 | 219,000.00 | 220,500.00 | 207,500.00 | 214,000.00 | 214,000.00 | 0.94% | 1,088,655 |
| Jun 20, 2025 | 219,000.00 | 220,000.00 | 204,500.00 | 212,000.00 | 212,000.00 | - | 2,063,225 |
| Jun 19, 2025 | 196,600.00 | 213,000.00 | 193,500.00 | 212,000.00 | 212,000.00 | 7.89% | 1,562,014 |
| Jun 18, 2025 | 201,000.00 | 204,000.00 | 195,600.00 | 196,500.00 | 196,500.00 | -0.76% | 1,081,241 |
| Jun 17, 2025 | 195,600.00 | 202,000.00 | 191,700.00 | 198,000.00 | 198,000.00 | -0.30% | 1,481,919 |
| Jun 16, 2025 | 193,200.00 | 198,650.00 | 188,100.00 | 198,600.00 | 198,600.00 | 6.32% | 1,507,235 |
| Jun 13, 2025 | 183,300.00 | 190,500.00 | 178,600.00 | 186,800.00 | 186,800.00 | 3.95% | 2,117,509 |