Hyundai Rotem Company - 064350.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	204,500	205,000	205,000	205,500	200,500	473,609
September 04, 2025	202,500	204,500	204,500	206,500	201,500	515,654
September 03, 2025	199,900	203,500	203,500	207,500	199,000	947,558
September 02, 2025	194,000	198,800	198,800	199,000	189,200	1.03M
September 01, 2025	195,300	192,000	192,000	197,300	191,300	644,094
August 29, 2025	189,300	192,100	192,100	195,200	187,800	1.06M
August 28, 2025	180,500	187,800	187,800	189,800	180,500	893,406
August 27, 2025	183,200	182,000	182,000	184,700	179,100	422,062
August 26, 2025	182,100	183,700	183,700	184,900	179,700	623,807
August 25, 2025	184,000	183,100	183,100	184,800	181,200	433,510
August 22, 2025	176,200	181,000	181,000	183,700	176,100	900,250
August 21, 2025	174,100	173,800	173,800	177,300	173,300	522,000
August 20, 2025	167,100	170,700	170,700	171,700	165,000	898,375
August 19, 2025	177,100	174,200	174,200	180,300	172,800	803,569
August 18, 2025	179,000	178,900	178,900	180,800	176,200	619,335
August 14, 2025	180,200	179,700	179,700	181,700	177,800	731,001
August 13, 2025	179,000	181,100	181,100	181,400	172,100	1.06M
August 12, 2025	182,700	178,300	178,300	183,600	178,100	702,973
August 11, 2025	179,900	181,100	181,100	183,900	177,600	1.16M
August 08, 2025	188,600	183,500	183,500	188,700	179,700	1.52M
August 07, 2025	195,700	192,900	192,900	198,300	192,500	870,976
August 06, 2025	203,000	197,400	197,400	203,000	191,700	1.33M
August 05, 2025	203,000	201,000	201,000	207,500	194,100	1.43M
August 04, 2025	196,000	200,000	200,000	202,000	191,500	886,886
August 01, 2025	199,200	194,000	194,000	201,500	188,800	920,920
July 31, 2025	198,500	202,000	202,000	203,500	196,300	607,991
July 30, 2025	202,500	198,500	198,500	202,500	195,800	807,574
July 29, 2025	193,000	206,000	206,000	206,500	189,700	1.32M
July 28, 2025	196,500	194,600	194,600	197,800	192,400	520,646
July 25, 2025	189,900	196,700	196,700	196,700	189,400	913,672
July 24, 2025	193,100	189,100	189,100	196,100	187,600	800,548
July 23, 2025	195,100	192,500	192,500	195,100	189,600	571,314
July 22, 2025	200,000	193,100	193,100	200,000	190,100	753,292
July 21, 2025	194,000	199,800	199,800	199,800	193,900	726,631
July 18, 2025	197,400	194,300	194,300	197,400	192,300	609,480
July 17, 2025	192,600	197,600	197,600	198,000	191,000	1.05M
July 16, 2025	191,800	192,500	192,500	194,500	189,800	516,928
July 15, 2025	190,400	193,600	193,600	194,500	189,600	852,381
July 14, 2025	187,000	191,000	191,000	193,200	187,000	927,664
July 11, 2025	193,900	184,800	184,800	193,900	184,700	1.25M
July 10, 2025	194,200	193,900	193,900	198,300	192,100	877,196
July 09, 2025	187,200	195,700	195,700	197,700	186,800	1.69M
July 08, 2025	184,500	184,400	184,400	186,000	181,200	1.12M
July 07, 2025	173,500	184,500	184,500	187,700	173,200	1.55M
July 04, 2025	196,000	180,600	180,600	199,300	179,600	2.64M
July 03, 2025	216,000	196,100	196,100	216,500	196,100	2.54M
July 02, 2025	205,000	203,000	203,000	206,000	192,500	1.44M
July 01, 2025	197,900	201,000	201,000	206,500	197,000	823,076
June 30, 2025	199,000	196,500	196,500	202,500	195,000	804,130
June 27, 2025	201,000	201,000	201,000	209,500	197,200	1.2M
June 26, 2025	195,500	196,700	196,700	202,000	190,000	1.55M
June 25, 2025	198,900	191,800	191,800	202,000	190,500	1.55M
June 24, 2025	201,500	200,000	200,000	206,000	196,900	1.68M
June 23, 2025	219,000	214,000	214,000	220,500	207,500	1.09M
June 20, 2025	219,000	212,000	212,000	220,000	204,500	3.05M
June 19, 2025	196,600	212,000	212,000	213,000	193,500	1.56M
June 18, 2025	201,000	196,500	196,500	204,000	195,600	1.05M
June 17, 2025	195,600	198,000	198,000	202,000	191,700	1.51M
June 16, 2025	193,200	198,600	198,600	198,650	188,100	1.51M
June 13, 2025	183,300	186,800	186,800	190,500	178,600	2.12M

Hyundai Rotem Company (064350.KS) KSC