Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 176,200
+1,600 (0.92%)
At close: Dec 4, 2025
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 177,200.00 | 178,300.00 | 170,500.00 | 171,900.00 | - | -1.55% | 199,064 |
| 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 |
| 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% | 571,881 |
| 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% | 831,412 |
| 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% | 1,505,262 |
| Oct 21, 2025 | 216,000.00 | 216,000.00 | 210,500.00 | 211,500.00 | 211,500.00 | 0.24% | 415,133 |
| 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% | 538,590 |
| 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% | 738,072 |
| 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% | 975,343 |
| 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% | 2,629,924 |