Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 166,300
+10,500 (6.74%)
At close: Jul 23, 2026
Hyundai Rotem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 155,900.00 | 162,400.00 | 154,900.00 | 161,400.00 | - | 3.59% | 82,293 |
| Jul 22, 2026 | 155,700.00 | 160,800.00 | 155,700.00 | 155,800.00 | 155,800.00 | 1.76% | 376,203 |
| Jul 21, 2026 | 145,000.00 | 155,200.00 | 144,300.00 | 153,100.00 | 153,100.00 | 4.01% | 507,625 |
| Jul 20, 2026 | 160,000.00 | 160,000.00 | 145,500.00 | 147,200.00 | 147,200.00 | -7.42% | 707,204 |
| Jul 16, 2026 | 167,000.00 | 167,000.00 | 157,100.00 | 159,000.00 | 159,000.00 | -5.19% | 534,690 |
| Jul 15, 2026 | 170,100.00 | 173,400.00 | 165,600.00 | 167,700.00 | 167,700.00 | 1.39% | 469,772 |
| Jul 14, 2026 | 173,100.00 | 173,100.00 | 160,700.00 | 165,400.00 | 165,400.00 | -2.71% | 569,154 |
| Jul 13, 2026 | 179,100.00 | 183,500.00 | 167,500.00 | 170,000.00 | 170,000.00 | -4.97% | 413,204 |
| Jul 10, 2026 | 162,200.00 | 184,600.00 | 162,200.00 | 178,900.00 | 178,900.00 | 11.39% | 706,177 |
| Jul 9, 2026 | 169,200.00 | 172,900.00 | 158,600.00 | 160,600.00 | 160,600.00 | -5.03% | 576,242 |
| Jul 8, 2026 | 186,500.00 | 187,500.00 | 165,000.00 | 169,100.00 | 169,100.00 | -9.28% | 709,515 |
| Jul 7, 2026 | 194,600.00 | 194,600.00 | 179,900.00 | 186,400.00 | 186,400.00 | -4.75% | 737,194 |
| Jul 6, 2026 | 200,500.00 | 209,000.00 | 193,500.00 | 195,700.00 | 195,700.00 | -2.39% | 505,487 |
| Jul 3, 2026 | 199,000.00 | 204,000.00 | 190,500.00 | 200,500.00 | 200,500.00 | 1.57% | 419,619 |
| Jul 2, 2026 | 189,600.00 | 202,500.00 | 186,500.00 | 197,400.00 | 197,400.00 | 4.00% | 724,151 |
| Jul 1, 2026 | 177,900.00 | 189,900.00 | 174,500.00 | 189,800.00 | 189,800.00 | 9.71% | 491,669 |
| Jun 30, 2026 | 180,200.00 | 185,900.00 | 172,300.00 | 173,000.00 | 173,000.00 | -6.44% | 485,861 |
| Jun 29, 2026 | 169,800.00 | 185,500.00 | 169,800.00 | 184,900.00 | 184,900.00 | 8.89% | 623,798 |
| Jun 26, 2026 | 179,000.00 | 182,200.00 | 162,000.00 | 169,800.00 | 169,800.00 | -7.21% | 866,961 |
| Jun 25, 2026 | 198,000.00 | 200,500.00 | 183,000.00 | 183,000.00 | 183,000.00 | -6.39% | 516,841 |
| Jun 24, 2026 | 191,000.00 | 197,000.00 | 186,000.00 | 195,500.00 | 195,500.00 | 0.98% | 458,394 |
| Jun 23, 2026 | 201,500.00 | 208,000.00 | 192,900.00 | 193,600.00 | 193,600.00 | -4.86% | 396,262 |
| Jun 22, 2026 | 211,500.00 | 215,000.00 | 203,500.00 | 203,500.00 | 203,500.00 | -1.69% | 401,097 |
| Jun 19, 2026 | 215,000.00 | 217,000.00 | 202,000.00 | 207,000.00 | 207,000.00 | -2.13% | 611,211 |
| Jun 18, 2026 | 216,000.00 | 216,000.00 | 209,000.00 | 211,500.00 | 211,500.00 | -3.42% | 414,498 |
| Jun 17, 2026 | 223,500.00 | 227,000.00 | 216,500.00 | 219,000.00 | 219,000.00 | -3.31% | 452,271 |
| Jun 16, 2026 | 221,000.00 | 240,000.00 | 218,500.00 | 226,500.00 | 226,500.00 | 6.34% | 956,649 |
| Jun 15, 2026 | 211,000.00 | 218,000.00 | 203,000.00 | 213,000.00 | 213,000.00 | 2.16% | 459,919 |
| Jun 12, 2026 | 192,000.00 | 213,000.00 | 188,000.00 | 208,500.00 | 208,500.00 | 10.67% | 992,137 |
| Jun 11, 2026 | 187,700.00 | 189,000.00 | 178,700.00 | 188,400.00 | 188,400.00 | -0.53% | 654,863 |
| Jun 10, 2026 | 181,000.00 | 191,200.00 | 181,000.00 | 189,400.00 | 189,400.00 | 4.70% | 515,083 |
| Jun 9, 2026 | 178,300.00 | 186,800.00 | 173,800.00 | 180,900.00 | 180,900.00 | 3.37% | 636,916 |
| Jun 8, 2026 | 175,000.00 | 181,000.00 | 171,600.00 | 175,000.00 | 175,000.00 | -8.57% | 480,752 |
| Jun 5, 2026 | 183,000.00 | 195,400.00 | 183,000.00 | 191,400.00 | 191,400.00 | -0.67% | 407,994 |
| Jun 4, 2026 | 198,000.00 | 201,000.00 | 188,300.00 | 192,700.00 | 192,700.00 | -5.07% | 664,117 |
| Jun 2, 2026 | 215,000.00 | 217,500.00 | 197,000.00 | 203,000.00 | 203,000.00 | -4.69% | 700,044 |
| Jun 1, 2026 | 200,000.00 | 224,500.00 | 196,200.00 | 213,000.00 | 213,000.00 | 6.23% | 935,833 |
| May 29, 2026 | 208,000.00 | 208,000.00 | 196,300.00 | 200,500.00 | 200,500.00 | -2.67% | 1,054,054 |
| May 28, 2026 | 210,500.00 | 212,500.00 | 199,500.00 | 206,000.00 | 206,000.00 | -0.48% | 696,971 |
| May 27, 2026 | 214,500.00 | 219,000.00 | 205,500.00 | 207,000.00 | 207,000.00 | -3.27% | 711,554 |
| May 26, 2026 | 209,000.00 | 214,000.00 | 203,500.00 | 214,000.00 | 214,000.00 | 3.88% | 790,018 |
| May 22, 2026 | 198,000.00 | 210,000.00 | 197,800.00 | 206,000.00 | 206,000.00 | 5.37% | 529,460 |
| May 21, 2026 | 193,000.00 | 198,900.00 | 191,800.00 | 195,500.00 | 195,500.00 | 2.62% | 523,362 |
| May 20, 2026 | 196,700.00 | 201,500.00 | 185,600.00 | 190,500.00 | 190,500.00 | -2.61% | 543,953 |
| May 19, 2026 | 200,500.00 | 208,500.00 | 191,000.00 | 195,600.00 | 195,600.00 | -2.69% | 652,263 |
| May 18, 2026 | 205,000.00 | 206,500.00 | 194,600.00 | 201,000.00 | 201,000.00 | -0.25% | 537,351 |
| May 15, 2026 | 213,500.00 | 213,500.00 | 197,800.00 | 201,500.00 | 201,500.00 | -5.18% | 505,763 |
| May 14, 2026 | 214,500.00 | 218,000.00 | 209,500.00 | 212,500.00 | 212,500.00 | -1.16% | 484,510 |
| May 13, 2026 | 218,500.00 | 222,000.00 | 208,000.00 | 215,000.00 | 215,000.00 | - | 416,167 |
| May 12, 2026 | 225,000.00 | 225,500.00 | 209,750.00 | 215,000.00 | 215,000.00 | -2.05% | 690,139 |