Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 146,500
+5,100 (3.61%)
At close: Aug 12, 2026
Hyundai Rotem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 309,165 |
| 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% | 950,981 |
| 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% | 376,203 |
| 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 |