Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 194,000
-8,000 (-3.96%)
At close: Aug 1, 2025, 3:30 PM KST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199,200.00 | 201,500.00 | 188,800.00 | 193,800.00 | 193,800.00 | -4.06% | 830,797 |
| 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 |
| Jun 12, 2025 | 173,200.00 | 179,700.00 | 173,000.00 | 179,700.00 | 179,700.00 | 5.15% | 1,475,368 |
| Jun 11, 2025 | 176,800.00 | 178,000.00 | 168,000.00 | 170,900.00 | 170,900.00 | 1.54% | 1,621,865 |
| Jun 10, 2025 | 159,500.00 | 169,300.00 | 158,000.00 | 168,300.00 | 168,300.00 | 9.71% | 1,884,303 |
| Jun 9, 2025 | 154,000.00 | 155,400.00 | 148,700.00 | 153,400.00 | 153,400.00 | -1.35% | 1,073,051 |
| Jun 5, 2025 | 157,400.00 | 158,100.00 | 150,200.00 | 155,500.00 | 155,500.00 | -0.38% | 1,014,694 |
| Jun 4, 2025 | 154,000.00 | 156,100.00 | 149,800.00 | 156,100.00 | 156,100.00 | 2.70% | 1,001,543 |
| Jun 2, 2025 | 149,600.00 | 155,200.00 | 147,300.00 | 152,000.00 | 152,000.00 | 3.83% | 1,311,533 |
| May 30, 2025 | 146,700.00 | 150,500.00 | 143,300.00 | 146,400.00 | 146,400.00 | 0.69% | 2,072,980 |
| May 29, 2025 | 142,300.00 | 147,700.00 | 139,800.00 | 145,400.00 | 145,400.00 | 4.38% | 1,231,340 |
| May 28, 2025 | 142,600.00 | 145,800.00 | 136,000.00 | 139,300.00 | 139,300.00 | -1.35% | 1,883,965 |
| May 27, 2025 | 139,700.00 | 141,700.00 | 136,600.00 | 141,200.00 | 141,200.00 | 3.37% | 1,185,759 |
| May 26, 2025 | 135,200.00 | 142,300.00 | 133,900.00 | 136,600.00 | 136,600.00 | 8.93% | 3,272,962 |
| May 23, 2025 | 120,900.00 | 125,500.00 | 117,800.00 | 125,400.00 | 125,400.00 | 3.81% | 1,229,818 |
| May 22, 2025 | 118,700.00 | 122,000.00 | 116,200.00 | 120,800.00 | 120,800.00 | 1.00% | 948,524 |