Hyundai Rotem Company (KRX:064350)
South Korea · Delayed Price · Currency is KRW 206,000
+10,500 (5.37%)
At close: May 22, 2026
Hyundai Rotem Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 224,500.00 | 226,500.00 | 219,000.00 | 219,500.00 | 219,500.00 | -1.57% | 654,544 |
| May 8, 2026 | 241,000.00 | 242,500.00 | 218,000.00 | 223,000.00 | 223,000.00 | -5.11% | 1,107,625 |
| May 7, 2026 | 254,000.00 | 256,500.00 | 234,000.00 | 235,000.00 | 235,000.00 | -10.31% | 1,459,627 |
| May 6, 2026 | 265,000.00 | 271,500.00 | 256,500.00 | 262,000.00 | 262,000.00 | -2.60% | 896,925 |
| May 4, 2026 | 270,000.00 | 271,000.00 | 255,500.00 | 269,000.00 | 269,000.00 | 0.19% | 1,312,071 |
| Apr 30, 2026 | 261,500.00 | 282,000.00 | 261,000.00 | 268,500.00 | 268,500.00 | 1.70% | 1,479,575 |
| Apr 29, 2026 | 251,500.00 | 270,500.00 | 250,500.00 | 264,000.00 | 264,000.00 | 7.98% | 1,607,652 |
| Apr 28, 2026 | 231,500.00 | 246,500.00 | 228,000.00 | 244,500.00 | 244,500.00 | 5.84% | 786,885 |
| Apr 27, 2026 | 239,500.00 | 243,500.00 | 230,500.00 | 231,000.00 | 231,000.00 | -0.86% | 944,178 |
| Apr 24, 2026 | 239,000.00 | 253,000.00 | 231,000.00 | 233,000.00 | 233,000.00 | -1.06% | 1,957,754 |
| Apr 23, 2026 | 238,000.00 | 238,500.00 | 229,000.00 | 235,500.00 | 235,500.00 | -0.84% | 878,027 |
| Apr 22, 2026 | 228,000.00 | 239,500.00 | 227,500.00 | 237,500.00 | 237,500.00 | 7.22% | 1,153,226 |
| Apr 21, 2026 | 219,500.00 | 223,000.00 | 215,500.00 | 221,500.00 | 221,500.00 | 1.37% | 737,464 |
| Apr 20, 2026 | 222,000.00 | 225,500.00 | 215,500.00 | 218,500.00 | 218,500.00 | 1.16% | 634,774 |
| Apr 17, 2026 | 219,000.00 | 223,500.00 | 214,500.00 | 216,000.00 | 216,000.00 | 0.47% | 612,974 |
| Apr 16, 2026 | 215,000.00 | 221,000.00 | 214,000.00 | 215,000.00 | 215,000.00 | 2.38% | 636,478 |
| Apr 15, 2026 | 214,500.00 | 217,000.00 | 210,000.00 | 210,000.00 | 210,000.00 | -0.71% | 760,242 |
| Apr 14, 2026 | 209,000.00 | 221,500.00 | 209,000.00 | 211,500.00 | 211,500.00 | 2.17% | 1,002,559 |
| Apr 13, 2026 | 210,500.00 | 212,000.00 | 204,000.00 | 207,000.00 | 207,000.00 | -1.43% | 554,242 |
| Apr 10, 2026 | 203,000.00 | 210,000.00 | 201,000.00 | 210,000.00 | 210,000.00 | 3.45% | 827,905 |
| Apr 9, 2026 | 209,500.00 | 211,000.00 | 203,000.00 | 203,000.00 | 203,000.00 | -1.69% | 727,272 |
| Apr 8, 2026 | 208,500.00 | 213,000.00 | 203,500.00 | 206,500.00 | 206,500.00 | -2.13% | 845,448 |
| Apr 7, 2026 | 207,500.00 | 218,000.00 | 206,500.00 | 211,000.00 | 211,000.00 | - | 735,486 |
| Apr 6, 2026 | 208,000.00 | 216,000.00 | 207,000.00 | 211,000.00 | 211,000.00 | 0.48% | 569,593 |
| Apr 3, 2026 | 202,000.00 | 211,750.00 | 199,500.00 | 210,000.00 | 210,000.00 | 4.22% | 985,634 |
| Apr 2, 2026 | 198,500.00 | 213,000.00 | 196,300.00 | 201,500.00 | 201,500.00 | 6.73% | 1,930,445 |
| Apr 1, 2026 | 176,300.00 | 190,800.00 | 176,300.00 | 188,800.00 | 188,800.00 | 11.39% | 741,350 |
| Mar 31, 2026 | 175,600.00 | 176,900.00 | 168,700.00 | 169,500.00 | 169,500.00 | -5.83% | 640,073 |
| Mar 30, 2026 | 175,500.00 | 182,200.00 | 175,100.00 | 180,000.00 | 180,000.00 | -1.96% | 401,475 |
| Mar 27, 2026 | 183,100.00 | 184,700.00 | 177,500.00 | 184,200.00 | 183,600.00 | -2.95% | 448,796 |
| Mar 26, 2026 | 193,000.00 | 196,200.00 | 189,100.00 | 189,800.00 | 189,181.76 | -0.47% | 644,593 |
| Mar 25, 2026 | 178,500.00 | 191,900.00 | 176,000.00 | 190,700.00 | 190,078.83 | 7.20% | 1,090,736 |
| Mar 24, 2026 | 173,400.00 | 178,800.00 | 170,500.00 | 177,900.00 | 177,320.52 | 5.33% | 690,912 |
| Mar 23, 2026 | 176,300.00 | 179,400.00 | 166,600.00 | 168,900.00 | 168,349.84 | -6.22% | 854,781 |
| Mar 20, 2026 | 184,600.00 | 186,900.00 | 180,100.00 | 180,100.00 | 179,513.36 | -3.33% | 1,255,392 |
| Mar 19, 2026 | 196,100.00 | 196,600.00 | 186,000.00 | 186,300.00 | 185,693.16 | -3.47% | 1,142,220 |
| Mar 18, 2026 | 194,100.00 | 194,200.00 | 191,200.00 | 193,000.00 | 192,371.34 | 0.05% | 508,936 |
| Mar 17, 2026 | 194,000.00 | 195,300.00 | 190,300.00 | 192,900.00 | 192,271.66 | -0.16% | 480,144 |
| Mar 16, 2026 | 193,500.00 | 199,500.00 | 192,100.00 | 193,200.00 | 192,570.68 | -2.67% | 562,576 |
| Mar 13, 2026 | 200,500.00 | 201,500.00 | 195,100.00 | 198,500.00 | 197,853.42 | -3.64% | 763,707 |
| Mar 12, 2026 | 204,000.00 | 206,000.00 | 200,000.00 | 206,000.00 | 205,328.99 | 1.48% | 640,766 |