Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 118,200
-600 (-0.51%)
Sep 22, 2026, 1:50 PM KST
Hyundai Rotem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 120,000.00 | 120,000.00 | 118,000.00 | 118,700.00 | - | -0.08% | 139,321 |
| Sep 21, 2026 | 124,000.00 | 124,400.00 | 118,800.00 | 118,800.00 | 118,800.00 | -3.02% | 280,361 |
| Sep 18, 2026 | 123,400.00 | 124,300.00 | 121,600.00 | 122,500.00 | 122,500.00 | 0.16% | 435,206 |
| Sep 17, 2026 | 120,000.00 | 124,100.00 | 119,900.00 | 122,300.00 | 122,300.00 | 2.34% | 249,747 |
| Sep 16, 2026 | 122,000.00 | 122,300.00 | 118,200.00 | 119,500.00 | 119,500.00 | -1.57% | 249,985 |
| Sep 15, 2026 | 120,600.00 | 123,500.00 | 120,300.00 | 121,400.00 | 121,400.00 | -2.41% | 227,688 |
| Sep 14, 2026 | 122,900.00 | 125,800.00 | 121,000.00 | 124,400.00 | 124,400.00 | 0.24% | 252,562 |
| Sep 11, 2026 | 121,900.00 | 125,000.00 | 120,400.00 | 124,100.00 | 124,100.00 | 0.16% | 238,347 |
| Sep 10, 2026 | 124,400.00 | 125,400.00 | 120,300.00 | 123,900.00 | 123,900.00 | -1.74% | 493,409 |
| Sep 9, 2026 | 126,600.00 | 128,100.00 | 124,400.00 | 126,100.00 | 126,100.00 | -0.16% | 350,241 |
| Sep 8, 2026 | 129,000.00 | 131,800.00 | 126,300.00 | 126,300.00 | 126,300.00 | -0.71% | 230,450 |
| Sep 7, 2026 | 129,100.00 | 129,200.00 | 124,300.00 | 127,200.00 | 127,200.00 | 0.32% | 371,250 |
| Sep 4, 2026 | 127,000.00 | 128,800.00 | 125,400.00 | 126,800.00 | 126,800.00 | 0.32% | 162,383 |
| Sep 3, 2026 | 123,600.00 | 128,600.00 | 121,500.00 | 126,400.00 | 126,400.00 | 2.85% | 319,296 |
| Sep 2, 2026 | 127,200.00 | 129,600.00 | 122,300.00 | 122,900.00 | 122,900.00 | -5.68% | 394,464 |
| Sep 1, 2026 | 135,600.00 | 137,100.00 | 129,000.00 | 130,300.00 | 130,300.00 | -4.33% | 482,570 |
| Aug 31, 2026 | 138,700.00 | 138,700.00 | 134,200.00 | 136,200.00 | 136,200.00 | -2.08% | 323,667 |
| Aug 28, 2026 | 136,000.00 | 141,300.00 | 134,500.00 | 139,100.00 | 139,100.00 | 0.36% | 252,365 |
| Aug 27, 2026 | 139,000.00 | 141,000.00 | 137,000.00 | 138,600.00 | 138,600.00 | 1.61% | 266,329 |
| Aug 26, 2026 | 134,900.00 | 136,900.00 | 131,100.00 | 136,400.00 | 136,400.00 | 2.10% | 229,171 |
| Aug 25, 2026 | 133,800.00 | 133,900.00 | 128,000.00 | 133,600.00 | 133,600.00 | -0.45% | 322,805 |
| Aug 24, 2026 | 131,400.00 | 135,200.00 | 130,300.00 | 134,200.00 | 134,200.00 | 3.15% | 292,087 |
| Aug 21, 2026 | 133,700.00 | 133,900.00 | 129,000.00 | 130,100.00 | 130,100.00 | -5.17% | 530,846 |
| Aug 20, 2026 | 137,000.00 | 139,900.00 | 135,100.00 | 137,200.00 | 137,200.00 | 0.66% | 330,476 |
| Aug 19, 2026 | 143,700.00 | 143,700.00 | 134,000.00 | 136,300.00 | 136,300.00 | -4.82% | 533,282 |
| Aug 18, 2026 | 148,000.00 | 149,700.00 | 141,000.00 | 143,200.00 | 143,200.00 | -2.52% | 277,104 |
| Aug 14, 2026 | 146,900.00 | 148,600.00 | 144,200.00 | 146,900.00 | 146,900.00 | -0.47% | 269,781 |
| Aug 13, 2026 | 147,600.00 | 151,700.00 | 144,200.00 | 147,600.00 | 147,600.00 | 0.75% | 476,895 |
| Aug 12, 2026 | 143,000.00 | 147,200.00 | 141,000.00 | 146,500.00 | 146,500.00 | 3.61% | 290,914 |
| Aug 11, 2026 | 150,300.00 | 150,300.00 | 141,000.00 | 141,400.00 | 141,400.00 | -5.86% | 324,165 |
| Aug 10, 2026 | 148,600.00 | 152,400.00 | 147,600.00 | 150,200.00 | 150,200.00 | 2.25% | 268,142 |
| Aug 7, 2026 | 151,900.00 | 152,000.00 | 142,000.00 | 146,900.00 | 146,900.00 | 1.87% | 332,956 |
| Aug 6, 2026 | 145,500.00 | 149,500.00 | 141,700.00 | 144,200.00 | 144,200.00 | -2.37% | 365,964 |
| Aug 5, 2026 | 142,400.00 | 148,400.00 | 140,000.00 | 147,700.00 | 147,700.00 | 5.58% | 406,442 |
| Aug 4, 2026 | 129,000.00 | 139,900.00 | 128,400.00 | 139,900.00 | 139,900.00 | 7.86% | 457,455 |
| Aug 3, 2026 | 130,700.00 | 132,100.00 | 126,500.00 | 129,700.00 | 129,700.00 | -2.99% | 353,812 |
| Jul 31, 2026 | 124,500.00 | 133,700.00 | 120,100.00 | 133,700.00 | 133,700.00 | 10.95% | 871,568 |
| Jul 30, 2026 | 115,500.00 | 130,600.00 | 115,500.00 | 120,500.00 | 120,500.00 | 0.33% | 746,518 |
| Jul 29, 2026 | 121,800.00 | 125,500.00 | 113,100.00 | 120,100.00 | 120,100.00 | -2.04% | 1,243,811 |
| Jul 28, 2026 | 127,600.00 | 128,700.00 | 120,500.00 | 122,600.00 | 122,600.00 | -7.47% | 950,984 |
| Jul 27, 2026 | 157,000.00 | 157,000.00 | 128,100.00 | 132,500.00 | 132,500.00 | -16.35% | 1,076,566 |
| Jul 24, 2026 | 166,600.00 | 173,000.00 | 150,900.00 | 158,400.00 | 158,400.00 | -4.86% | 698,891 |
| Jul 23, 2026 | 155,900.00 | 167,700.00 | 154,900.00 | 166,500.00 | 166,500.00 | 6.87% | 406,624 |
| Jul 22, 2026 | 155,700.00 | 160,800.00 | 155,700.00 | 155,800.00 | 155,800.00 | 1.76% | 376,208 |
| Jul 21, 2026 | 145,000.00 | 155,200.00 | 144,300.00 | 153,100.00 | 153,100.00 | 4.01% | 518,336 |
| Jul 20, 2026 | 160,000.00 | 160,000.00 | 145,500.00 | 147,200.00 | 147,200.00 | -7.42% | 707,753 |
| Jul 16, 2026 | 167,000.00 | 167,000.00 | 157,100.00 | 159,000.00 | 159,000.00 | -5.19% | 534,692 |
| Jul 15, 2026 | 170,100.00 | 173,400.00 | 165,600.00 | 167,700.00 | 167,700.00 | 1.39% | 546,853 |
| 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 |