Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 168,900
-11,200 (-6.22%)
At close: Mar 23, 2026
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 176,300.00 | 179,400.00 | 166,600.00 | 168,900.00 | 168,900.00 | -6.22% | 854,781 |
| Mar 20, 2026 | 184,600.00 | 186,900.00 | 180,100.00 | 180,100.00 | 180,100.00 | -3.33% | 1,239,948 |
| Mar 19, 2026 | 196,100.00 | 196,600.00 | 186,000.00 | 186,300.00 | 186,300.00 | -3.47% | 1,142,220 |
| Mar 18, 2026 | 194,100.00 | 194,200.00 | 191,200.00 | 193,000.00 | 193,000.00 | 0.05% | 508,936 |
| Mar 17, 2026 | 194,000.00 | 195,300.00 | 190,300.00 | 192,900.00 | 192,900.00 | -0.16% | 480,144 |
| Mar 16, 2026 | 193,500.00 | 199,500.00 | 192,100.00 | 193,200.00 | 193,200.00 | -2.67% | 562,576 |
| Mar 13, 2026 | 200,500.00 | 201,500.00 | 195,100.00 | 198,500.00 | 198,500.00 | -3.64% | 763,707 |
| Mar 12, 2026 | 204,000.00 | 206,000.00 | 200,000.00 | 206,000.00 | 206,000.00 | 1.48% | 640,766 |
| Mar 11, 2026 | 203,500.00 | 209,500.00 | 202,000.00 | 203,000.00 | 203,000.00 | -2.17% | 936,548 |
| Mar 10, 2026 | 211,500.00 | 216,500.00 | 207,000.00 | 207,500.00 | 207,500.00 | -3.49% | 875,685 |
| Mar 9, 2026 | 233,000.00 | 237,500.00 | 203,500.00 | 215,000.00 | 215,000.00 | -7.73% | 1,397,778 |
| Mar 6, 2026 | 227,500.00 | 236,000.00 | 224,500.00 | 233,000.00 | 233,000.00 | 3.33% | 1,214,459 |
| Mar 5, 2026 | 217,500.00 | 231,750.00 | 213,000.00 | 225,500.00 | 225,500.00 | 11.63% | 1,394,352 |
| Mar 4, 2026 | 260,000.00 | 269,000.00 | 200,500.00 | 202,000.00 | 202,000.00 | -18.88% | 3,080,115 |
| Mar 3, 2026 | 256,500.00 | 274,000.00 | 237,500.00 | 249,000.00 | 249,000.00 | 8.03% | 3,837,109 |
| Feb 27, 2026 | 225,000.00 | 242,500.00 | 224,000.00 | 230,500.00 | 230,500.00 | 4.77% | 1,829,137 |
| Feb 26, 2026 | 220,500.00 | 224,000.00 | 218,500.00 | 220,000.00 | 220,000.00 | -1.12% | 660,400 |
| Feb 25, 2026 | 221,000.00 | 224,500.00 | 217,500.00 | 222,500.00 | 222,500.00 | 0.45% | 730,341 |
| Feb 24, 2026 | 221,500.00 | 223,000.00 | 216,000.00 | 221,500.00 | 221,500.00 | - | 628,611 |
| Feb 23, 2026 | 218,000.00 | 224,500.00 | 216,000.00 | 221,500.00 | 221,500.00 | 0.68% | 686,043 |
| Feb 20, 2026 | 219,500.00 | 221,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 4.76% | 786,104 |
| Feb 19, 2026 | 204,000.00 | 210,500.00 | 203,000.00 | 210,000.00 | 210,000.00 | 4.22% | 527,838 |
| Feb 13, 2026 | 201,500.00 | 205,500.00 | 200,500.00 | 201,500.00 | 201,500.00 | -2.18% | 445,711 |
| Feb 12, 2026 | 203,500.00 | 206,000.00 | 201,000.00 | 206,000.00 | 206,000.00 | 1.73% | 642,274 |
| Feb 11, 2026 | 203,500.00 | 204,500.00 | 200,000.00 | 202,500.00 | 202,500.00 | 1.25% | 494,123 |
| Feb 10, 2026 | 214,000.00 | 214,500.00 | 200,000.00 | 200,000.00 | 200,000.00 | -5.88% | 833,858 |
| Feb 9, 2026 | 209,500.00 | 214,500.00 | 208,000.00 | 212,500.00 | 212,500.00 | 4.94% | 535,686 |
| Feb 6, 2026 | 201,000.00 | 203,750.00 | 189,000.00 | 202,500.00 | 202,500.00 | -2.17% | 746,761 |
| Feb 5, 2026 | 225,000.00 | 233,000.00 | 206,500.00 | 207,000.00 | 207,000.00 | -9.41% | 1,387,140 |
| Feb 4, 2026 | 220,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 228,500.00 | 2.93% | 908,482 |
| Feb 3, 2026 | 217,500.00 | 223,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 3.50% | 852,324 |
| Feb 2, 2026 | 227,500.00 | 232,000.00 | 210,000.00 | 214,500.00 | 214,500.00 | -6.94% | 1,665,688 |
| Jan 30, 2026 | 230,500.00 | 234,000.00 | 210,000.00 | 230,500.00 | 230,500.00 | 1.77% | 2,134,719 |
| Jan 29, 2026 | 224,000.00 | 229,000.00 | 216,000.00 | 226,500.00 | 226,500.00 | 1.57% | 1,139,757 |
| Jan 28, 2026 | 214,000.00 | 227,000.00 | 210,000.00 | 223,000.00 | 223,000.00 | 5.44% | 1,400,214 |
| Jan 27, 2026 | 214,000.00 | 214,500.00 | 207,000.00 | 211,500.00 | 211,500.00 | -0.70% | 696,371 |
| Jan 26, 2026 | 211,500.00 | 217,500.00 | 209,500.00 | 213,000.00 | 213,000.00 | 2.65% | 717,159 |
| Jan 23, 2026 | 208,500.00 | 210,500.00 | 202,500.00 | 207,500.00 | 207,500.00 | 0.48% | 631,848 |
| Jan 22, 2026 | 215,000.00 | 215,000.00 | 205,500.00 | 206,500.00 | 206,500.00 | -4.18% | 953,664 |
| Jan 21, 2026 | 220,500.00 | 220,500.00 | 210,000.00 | 215,500.00 | 215,500.00 | -1.37% | 718,595 |
| Jan 20, 2026 | 216,000.00 | 227,500.00 | 213,000.00 | 218,500.00 | 218,500.00 | 1.63% | 1,306,791 |
| Jan 19, 2026 | 217,000.00 | 219,000.00 | 213,500.00 | 215,000.00 | 215,000.00 | - | 569,588 |
| Jan 16, 2026 | 221,000.00 | 221,500.00 | 213,000.00 | 215,000.00 | 215,000.00 | -2.05% | 687,877 |
| Jan 15, 2026 | 227,000.00 | 227,500.00 | 214,500.00 | 219,500.00 | 219,500.00 | -1.57% | 880,442 |
| Jan 14, 2026 | 229,000.00 | 229,000.00 | 221,000.00 | 223,000.00 | 223,000.00 | -3.88% | 784,784 |
| Jan 13, 2026 | 222,000.00 | 232,000.00 | 215,000.00 | 232,000.00 | 232,000.00 | 6.42% | 1,068,627 |
| 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% | 1,014,322 |
| Jan 7, 2026 | 204,500.00 | 208,500.00 | 199,300.00 | 202,500.00 | 202,500.00 | -1.94% | 686,532 |