Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 76,500
-2,500 (-3.16%)
Oct 30, 2026, 3:30 PM KST
Hyundai Rotem Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 77,700.00 | 77,900.00 | 75,200.00 | 76,500.00 | 76,500.00 | -3.16% | 536,841 |
| Oct 29, 2026 | 81,100.00 | 81,400.00 | 77,000.00 | 79,000.00 | 79,000.00 | -4.59% | 503,238 |
| Oct 28, 2026 | 80,400.00 | 83,300.00 | 79,600.00 | 82,800.00 | 82,800.00 | 3.76% | 366,069 |
| Oct 27, 2026 | 80,400.00 | 82,300.00 | 79,000.00 | 79,800.00 | 79,800.00 | 0.88% | 443,112 |
| Oct 26, 2026 | 80,600.00 | 82,200.00 | 78,100.00 | 79,100.00 | 79,100.00 | -4.35% | 498,206 |
| Oct 23, 2026 | 82,000.00 | 84,100.00 | 80,400.00 | 82,700.00 | 82,700.00 | -3.27% | 659,535 |
| Oct 22, 2026 | 86,000.00 | 87,800.00 | 84,800.00 | 85,500.00 | 85,500.00 | -3.50% | 436,142 |
| Oct 21, 2026 | 87,400.00 | 89,700.00 | 85,400.00 | 88,600.00 | 88,600.00 | 1.96% | 602,998 |
| Oct 20, 2026 | 97,900.00 | 97,900.00 | 86,300.00 | 86,900.00 | 86,900.00 | -13.70% | 1,270,270 |
| Oct 19, 2026 | 95,400.00 | 101,000.00 | 92,000.00 | 100,700.00 | 100,700.00 | 3.92% | 668,249 |
| Oct 16, 2026 | 92,200.00 | 99,400.00 | 92,200.00 | 96,900.00 | 96,900.00 | 5.56% | 434,252 |
| Oct 15, 2026 | 95,300.00 | 95,300.00 | 89,800.00 | 91,800.00 | 91,800.00 | -5.65% | 360,223 |
| Oct 14, 2026 | 97,600.00 | 99,200.00 | 95,900.00 | 97,300.00 | 97,300.00 | -0.41% | 360,491 |
| Oct 13, 2026 | 95,800.00 | 97,800.00 | 92,500.00 | 97,700.00 | 97,700.00 | -2.30% | 605,233 |
| Oct 12, 2026 | 103,800.00 | 103,900.00 | 99,500.00 | 100,000.00 | 100,000.00 | -4.94% | 444,096 |
| Oct 8, 2026 | 106,900.00 | 107,100.00 | 103,600.00 | 105,200.00 | 105,200.00 | -2.50% | 650,118 |
| Oct 7, 2026 | 112,600.00 | 112,600.00 | 107,600.00 | 107,900.00 | 107,900.00 | -4.00% | 343,742 |
| Oct 6, 2026 | 116,900.00 | 116,900.00 | 111,200.00 | 112,400.00 | 112,400.00 | -3.52% | 368,794 |
| Oct 2, 2026 | 112,600.00 | 116,500.00 | 112,300.00 | 116,500.00 | 116,500.00 | 3.56% | 441,757 |
| Oct 1, 2026 | 111,600.00 | 113,100.00 | 110,100.00 | 112,500.00 | 112,500.00 | 0.81% | 362,251 |
| Sep 30, 2026 | 112,500.00 | 116,400.00 | 111,300.00 | 111,600.00 | 111,600.00 | -0.62% | 562,129 |
| Sep 29, 2026 | 114,900.00 | 115,700.00 | 110,700.00 | 112,300.00 | 112,300.00 | -2.94% | 382,449 |
| Sep 28, 2026 | 116,000.00 | 119,400.00 | 113,500.00 | 115,700.00 | 115,700.00 | -0.17% | 377,509 |
| Sep 23, 2026 | 118,100.00 | 119,100.00 | 114,700.00 | 115,900.00 | 115,900.00 | -1.02% | 219,444 |
| Sep 22, 2026 | 120,000.00 | 120,000.00 | 117,100.00 | 117,100.00 | 117,100.00 | -1.43% | 274,170 |
| Sep 21, 2026 | 124,000.00 | 124,400.00 | 118,800.00 | 118,800.00 | 118,800.00 | -3.02% | 288,147 |
| 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 |