Hyundai Rotem Co (064350.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 151900.00 | 152000.00 | 142000.00 | 146900.00 | +1.87% | 332,956 |
| 2026-08-06 | 145500.00 | 149500.00 | 141700.00 | 144200.00 | -2.37% | 365,964 |
| 2026-08-05 | 142400.00 | 148400.00 | 140000.00 | 147700.00 | +5.58% | 406,442 |
| 2026-08-04 | 129000.00 | 139900.00 | 128400.00 | 139900.00 | +7.86% | 457,455 |
| 2026-08-03 | 130700.00 | 132100.00 | 126500.00 | 129700.00 | -2.99% | 353,812 |
| 2026-07-31 | 124500.00 | 133700.00 | 120100.00 | 133700.00 | +10.95% | 871,568 |
| 2026-07-30 | 115500.00 | 130600.00 | 115500.00 | 120500.00 | +0.33% | 746,518 |
| 2026-07-29 | 121800.00 | 125500.00 | 113100.00 | 120100.00 | -2.04% | 1,243,811 |
| 2026-07-28 | 127600.00 | 128700.00 | 120500.00 | 122600.00 | -7.47% | 950,984 |
| 2026-07-27 | 157000.00 | 157000.00 | 128100.00 | 132500.00 | -16.35% | 1,076,566 |
| 2026-07-24 | 166600.00 | 173000.00 | 150900.00 | 158400.00 | -4.86% | 698,891 |
| 2026-07-23 | 155900.00 | 167700.00 | 154900.00 | 166500.00 | +6.87% | 406,624 |
| 2026-07-22 | 155700.00 | 160800.00 | 155700.00 | 155800.00 | +1.76% | 376,208 |
| 2026-07-21 | 145000.00 | 155200.00 | 144300.00 | 153100.00 | +4.01% | 518,336 |
| 2026-07-20 | 160000.00 | 160000.00 | 145500.00 | 147200.00 | -7.42% | 707,753 |
| 2026-07-16 | 167000.00 | 167000.00 | 157100.00 | 159000.00 | -5.19% | 534,692 |
| 2026-07-15 | 170100.00 | 173400.00 | 165600.00 | 167700.00 | +1.39% | 546,853 |
| 2026-07-14 | 173100.00 | 173100.00 | 160700.00 | 165400.00 | -2.71% | 569,154 |
| 2026-07-13 | 179100.00 | 183500.00 | 167500.00 | 170000.00 | -4.97% | 413,204 |
| 2026-07-10 | 162200.00 | 184600.00 | 162200.00 | 178900.00 | +11.39% | 706,177 |
| 2026-07-09 | 169200.00 | 172900.00 | 158600.00 | 160600.00 | -5.03% | 576,242 |
| 2026-07-08 | 186500.00 | 187500.00 | 165000.00 | 169100.00 | -9.28% | 709,515 |
| 2026-07-07 | 194600.00 | 194600.00 | 179900.00 | 186400.00 | -4.75% | 763,050 |
| 2026-07-06 | 200500.00 | 209000.00 | 193500.00 | 195700.00 | -2.39% | 509,298 |
| 2026-07-03 | 199000.00 | 204000.00 | 190500.00 | 200500.00 | +1.57% | 419,619 |
| 2026-07-02 | 189600.00 | 202500.00 | 186500.00 | 197400.00 | +4.00% | 724,151 |
| 2026-07-01 | 177900.00 | 189900.00 | 174500.00 | 189800.00 | +9.71% | 491,669 |
| 2026-06-30 | 180200.00 | 185900.00 | 172300.00 | 173000.00 | -6.44% | 485,861 |
| 2026-06-29 | 169800.00 | 185500.00 | 169800.00 | 184900.00 | +8.89% | 623,798 |
| 2026-06-26 | 179000.00 | 182200.00 | 162000.00 | 169800.00 | -7.21% | 866,962 |
| 2026-06-25 | 198000.00 | 200500.00 | 183000.00 | 183000.00 | -6.39% | 516,841 |
| 2026-06-24 | 191000.00 | 197000.00 | 186000.00 | 195500.00 | +0.98% | 458,394 |
| 2026-06-23 | 201500.00 | 208000.00 | 192900.00 | 193600.00 | -4.86% | 396,265 |
| 2026-06-22 | 211500.00 | 215000.00 | 203500.00 | 203500.00 | -1.69% | 401,097 |
| 2026-06-19 | 215000.00 | 217000.00 | 202000.00 | 207000.00 | -2.13% | 611,211 |
| 2026-06-18 | 216000.00 | 216000.00 | 209000.00 | 211500.00 | -3.42% | 414,563 |
| 2026-06-17 | 223500.00 | 227000.00 | 216500.00 | 219000.00 | -3.31% | 452,271 |
| 2026-06-16 | 221000.00 | 240000.00 | 218500.00 | 226500.00 | +6.34% | 956,649 |
| 2026-06-15 | 211000.00 | 218000.00 | 203000.00 | 213000.00 | +2.16% | 459,919 |
| 2026-06-12 | 192000.00 | 213000.00 | 188000.00 | 208500.00 | +10.67% | 992,137 |
| 2026-06-11 | 187700.00 | 189000.00 | 178700.00 | 188400.00 | -0.53% | 654,863 |
| 2026-06-10 | 181000.00 | 191200.00 | 181000.00 | 189400.00 | +4.70% | 2 |
| 2026-06-09 | 178300.00 | 186800.00 | 173800.00 | 180900.00 | +3.37% | 637,669 |
| 2026-06-08 | 175000.00 | 181000.00 | 171600.00 | 175000.00 | -8.57% | 480,753 |
| 2026-06-05 | 183000.00 | 195400.00 | 183000.00 | 191400.00 | -0.67% | 408,005 |
| 2026-06-04 | 198000.00 | 201000.00 | 188300.00 | 192700.00 | -5.07% | 664,121 |
| 2026-06-02 | 215000.00 | 217500.00 | 197000.00 | 203000.00 | -4.69% | 700,044 |
| 2026-06-01 | 200000.00 | 224500.00 | 196200.00 | 213000.00 | +6.23% | 935,835 |
| 2026-05-29 | 208000.00 | 208000.00 | 196300.00 | 200500.00 | -2.67% | 1,158,750 |
| 2026-05-28 | 210500.00 | 212500.00 | 199500.00 | 206000.00 | -0.48% | 697,483 |
| 2026-05-27 | 214500.00 | 219000.00 | 205500.00 | 207000.00 | -3.27% | 711,554 |
| 2026-05-26 | 209000.00 | 214000.00 | 203500.00 | 214000.00 | +3.88% | 790,629 |
| 2026-05-22 | 198000.00 | 210000.00 | 197800.00 | 206000.00 | +5.37% | 529,460 |
| 2026-05-21 | 193000.00 | 198900.00 | 191800.00 | 195500.00 | +2.62% | 523,362 |
| 2026-05-20 | 196700.00 | 201500.00 | 185600.00 | 190500.00 | -2.61% | 543,953 |
| 2026-05-19 | 200500.00 | 208500.00 | 191000.00 | 195600.00 | -2.69% | 652,263 |
| 2026-05-18 | 205000.00 | 206500.00 | 194600.00 | 201000.00 | -0.25% | 537,352 |
| 2026-05-15 | 213500.00 | 213500.00 | 197800.00 | 201500.00 | -5.18% | 505,763 |
| 2026-05-14 | 214500.00 | 218000.00 | 209500.00 | 212500.00 | -1.16% | 484,510 |
| 2026-05-13 | 218500.00 | 222000.00 | 208000.00 | 215000.00 | +0.00% | 416,167 |
| 2026-05-12 | 225000.00 | 225500.00 | 209750.00 | 215000.00 | -2.05% | 690,139 |
| 2026-05-11 | 224500.00 | 226500.00 | 219000.00 | 219500.00 | -1.57% | 654,544 |
| 2026-05-08 | 241000.00 | 242500.00 | 218000.00 | 223000.00 | -5.11% | 1,107,625 |
| 2026-05-07 | 254000.00 | 256500.00 | 234000.00 | 235000.00 | -10.31% | 1,459,627 |
| 2026-05-06 | 265000.00 | 271500.00 | 256500.00 | 262000.00 | -2.60% | 896,925 |
| 2026-05-04 | 270000.00 | 271000.00 | 255500.00 | 269000.00 | +0.19% | 1,312,071 |
| 2026-04-30 | 261500.00 | 282000.00 | 261000.00 | 268500.00 | +1.70% | 1,479,575 |
| 2026-04-29 | 251500.00 | 270500.00 | 250500.00 | 264000.00 | +7.98% | 1,607,652 |
| 2026-04-28 | 231500.00 | 246500.00 | 228000.00 | 244500.00 | +5.84% | 786,885 |
| 2026-04-27 | 239500.00 | 243500.00 | 230500.00 | 231000.00 | -0.86% | 944,178 |
| 2026-04-24 | 239000.00 | 253000.00 | 231000.00 | 233000.00 | -1.06% | 1,957,754 |
| 2026-04-23 | 238000.00 | 238500.00 | 229000.00 | 235500.00 | -0.84% | 878,027 |
| 2026-04-22 | 228000.00 | 239500.00 | 227500.00 | 237500.00 | +7.22% | 1,153,226 |
| 2026-04-21 | 219500.00 | 223000.00 | 215500.00 | 221500.00 | +1.37% | 737,464 |
| 2026-04-20 | 222000.00 | 225500.00 | 215500.00 | 218500.00 | +1.16% | 634,774 |
| 2026-04-17 | 219000.00 | 223500.00 | 214500.00 | 216000.00 | +0.47% | 612,974 |
| 2026-04-16 | 215000.00 | 221000.00 | 214000.00 | 215000.00 | +2.38% | 636,478 |
| 2026-04-15 | 214500.00 | 217000.00 | 210000.00 | 210000.00 | -0.71% | 760,242 |
| 2026-04-14 | 209000.00 | 221500.00 | 209000.00 | 211500.00 | +2.17% | 1,002,559 |
| 2026-04-13 | 210500.00 | 212000.00 | 204000.00 | 207000.00 | -1.43% | 554,242 |
| 2026-04-10 | 203000.00 | 210000.00 | 201000.00 | 210000.00 | +3.45% | 827,905 |
| 2026-04-09 | 209500.00 | 211000.00 | 203000.00 | 203000.00 | -1.69% | 727,272 |
| 2026-04-08 | 208500.00 | 213000.00 | 203500.00 | 206500.00 | -2.13% | 845,448 |
| 2026-04-07 | 207500.00 | 218000.00 | 206500.00 | 211000.00 | +0.00% | 735,486 |
| 2026-04-06 | 208000.00 | 216000.00 | 207000.00 | 211000.00 | +0.48% | 569,593 |
| 2026-04-03 | 202000.00 | 211750.00 | 199500.00 | 210000.00 | +4.22% | 985,634 |
| 2026-04-02 | 198500.00 | 213000.00 | 196300.00 | 201500.00 | +6.67% | 1,930,445 |
| 2026-04-01 | 176300.00 | 190800.00 | 176300.00 | 188900.00 | +11.45% | 741,350 |
| 2026-03-31 | 175600.00 | 176900.00 | 168700.00 | 169500.00 | -5.83% | 640,073 |
| 2026-03-30 | 175500.00 | 182200.00 | 175100.00 | 180000.00 | -2.28% | 401,475 |
| 2026-03-27 | 183100.00 | 184700.00 | 177500.00 | 184200.00 | -2.95% | 448,796 |
| 2026-03-26 | 193000.00 | 196200.00 | 189100.00 | 189800.00 | -0.47% | 644,593 |
| 2026-03-25 | 178500.00 | 191900.00 | 176000.00 | 190700.00 | +7.20% | 1,090,736 |
| 2026-03-24 | 173400.00 | 178800.00 | 170500.00 | 177900.00 | +5.33% | 690,912 |
| 2026-03-23 | 176300.00 | 179400.00 | 166600.00 | 168900.00 | -6.22% | 854,781 |
| 2026-03-20 | 184600.00 | 186900.00 | 180100.00 | 180100.00 | -3.33% | 1,255,392 |
| 2026-03-19 | 196100.00 | 196600.00 | 186000.00 | 186300.00 | -3.47% | 1,142,220 |
| 2026-03-18 | 194100.00 | 194200.00 | 191200.00 | 193000.00 | +0.05% | 508,936 |
| 2026-03-17 | 194000.00 | 195300.00 | 190300.00 | 192900.00 | -0.16% | 480,144 |
| 2026-03-16 | 193500.00 | 199500.00 | 192100.00 | 193200.00 | -2.67% | 562,576 |
| 2026-03-13 | 200500.00 | 201500.00 | 195100.00 | 198500.00 | -3.64% | 763,707 |
| 2026-03-12 | 204000.00 | 206000.00 | 200000.00 | 206000.00 | +1.48% | 640,766 |
| 2026-03-11 | 203500.00 | 209500.00 | 202000.00 | 203000.00 | -2.17% | 936,548 |
| 2026-03-10 | 211500.00 | 216500.00 | 207000.00 | 207500.00 | -3.49% | 875,685 |
| 2026-03-09 | 233000.00 | 237500.00 | 203500.00 | 215000.00 | -7.73% | 1,397,778 |
| 2026-03-06 | 227500.00 | 236000.00 | 224500.00 | 233000.00 | +3.33% | 1,214,459 |
| 2026-03-05 | 217500.00 | 231750.00 | 213000.00 | 225500.00 | +11.63% | 1,394,352 |
| 2026-03-04 | 260000.00 | 269000.00 | 200500.00 | 202000.00 | -18.88% | 3,080,115 |
| 2026-03-03 | 256500.00 | 274000.00 | 237500.00 | 249000.00 | +8.03% | 3,837,109 |
| 2026-02-27 | 225000.00 | 242500.00 | 224000.00 | 230500.00 | +4.77% | 1,829,137 |
| 2026-02-26 | 220500.00 | 224000.00 | 218500.00 | 220000.00 | -1.12% | 660,400 |
| 2026-02-25 | 221000.00 | 224500.00 | 217500.00 | 222500.00 | +0.45% | 730,341 |
| 2026-02-24 | 221500.00 | 223000.00 | 216000.00 | 221500.00 | +0.00% | 628,611 |
| 2026-02-23 | 218000.00 | 224500.00 | 216000.00 | 221500.00 | +0.68% | 686,043 |
| 2026-02-20 | 219500.00 | 221000.00 | 214000.00 | 220000.00 | +4.76% | 786,104 |
| 2026-02-19 | 204000.00 | 210500.00 | 203000.00 | 210000.00 | +4.22% | 527,838 |
| 2026-02-13 | 201500.00 | 205500.00 | 200500.00 | 201500.00 | -2.18% | 445,711 |
| 2026-02-12 | 203500.00 | 206000.00 | 201000.00 | 206000.00 | +1.73% | 642,274 |
| 2026-02-11 | 203500.00 | 204500.00 | 200000.00 | 202500.00 | +1.25% | 494,123 |
| 2026-02-10 | 214000.00 | 214500.00 | 200000.00 | 200000.00 | -5.88% | 833,858 |
| 2026-02-09 | 209500.00 | 214500.00 | 208000.00 | 212500.00 | +4.94% | 535,686 |
| 2026-02-06 | 201000.00 | 203750.00 | 189000.00 | 202500.00 | -2.17% | 746,761 |
| 2026-02-05 | 225000.00 | 233000.00 | 206500.00 | 207000.00 | -9.41% | 1,387,140 |
| 2026-02-04 | 220000.00 | 229000.00 | 219000.00 | 228500.00 | +2.93% | 908,482 |
| 2026-02-03 | 217500.00 | 223000.00 | 216500.00 | 222000.00 | +3.50% | 852,324 |
| 2026-02-02 | 227500.00 | 232000.00 | 210000.00 | 214500.00 | -6.94% | 1,665,688 |
| 2026-01-30 | 230500.00 | 234000.00 | 210000.00 | 230500.00 | +1.77% | 2,134,719 |
| 2026-01-29 | 224000.00 | 229000.00 | 216000.00 | 226500.00 | +1.57% | 1,139,757 |
| 2026-01-28 | 214000.00 | 227000.00 | 210000.00 | 223000.00 | +5.44% | 1,400,214 |
| 2026-01-27 | 214000.00 | 214500.00 | 207000.00 | 211500.00 | -0.70% | 696,371 |
| 2026-01-26 | 211500.00 | 217500.00 | 209500.00 | 213000.00 | +2.65% | 717,159 |
| 2026-01-23 | 208500.00 | 210500.00 | 202500.00 | 207500.00 | +0.48% | 631,848 |
| 2026-01-22 | 215000.00 | 215000.00 | 205500.00 | 206500.00 | -4.18% | 953,664 |
| 2026-01-21 | 220500.00 | 220500.00 | 210000.00 | 215500.00 | -1.37% | 718,595 |
| 2026-01-20 | 216000.00 | 227500.00 | 213000.00 | 218500.00 | +1.63% | 1,306,791 |
| 2026-01-19 | 217000.00 | 219000.00 | 213500.00 | 215000.00 | +0.00% | 569,588 |
| 2026-01-16 | 221000.00 | 221500.00 | 213000.00 | 215000.00 | -2.05% | 687,877 |
| 2026-01-15 | 227000.00 | 227500.00 | 214500.00 | 219500.00 | -1.57% | 880,442 |
| 2026-01-14 | 229000.00 | 229000.00 | 221000.00 | 223000.00 | -3.88% | 784,784 |
| 2026-01-13 | 222000.00 | 232000.00 | 215000.00 | 232000.00 | +6.42% | 1,068,627 |
| 2026-01-12 | 227000.00 | 227000.00 | 214000.00 | 218000.00 | -0.46% | 776,970 |
| 2026-01-09 | 213500.00 | 222000.00 | 212000.00 | 219000.00 | +3.79% | 1,167,987 |
| 2026-01-08 | 207000.00 | 213500.00 | 207000.00 | 211000.00 | +4.20% | 1,014,322 |
| 2026-01-07 | 204500.00 | 208500.00 | 199300.00 | 202500.00 | -1.94% | 686,532 |
| 2026-01-06 | 198700.00 | 209000.00 | 196000.00 | 206500.00 | +3.87% | 905,678 |
| 2026-01-05 | 195800.00 | 199500.00 | 195000.00 | 198800.00 | +2.79% | 656,563 |
| 2026-01-02 | 189200.00 | 195800.00 | 187200.00 | 193400.00 | +2.93% | 556,477 |
| 2025-12-30 | 187000.00 | 191800.00 | 186600.00 | 187900.00 | -0.90% | 440,136 |
| 2025-12-29 | 181000.00 | 190000.00 | 181000.00 | 189600.00 | +5.45% | 691,289 |
| 2025-12-26 | 184000.00 | 186300.00 | 178700.00 | 179800.00 | -2.07% | 505,954 |
| 2025-12-24 | 190000.00 | 191000.00 | 182600.00 | 183600.00 | -2.70% | 409,043 |
| 2025-12-23 | 183000.00 | 188700.00 | 182000.00 | 188700.00 | +3.11% | 412,221 |
| 2025-12-22 | 182500.00 | 183800.00 | 177500.00 | 183000.00 | +2.06% | 365,888 |
| 2025-12-19 | 176700.00 | 183500.00 | 175500.00 | 179300.00 | +2.46% | 387,330 |
| 2025-12-18 | 179000.00 | 180400.00 | 174900.00 | 175000.00 | -2.89% | 287,160 |
| 2025-12-17 | 181400.00 | 184400.00 | 176600.00 | 180200.00 | -0.66% | 341,609 |
| 2025-12-16 | 180600.00 | 184700.00 | 174600.00 | 181400.00 | +0.00% | 488,033 |
| 2025-12-15 | 184600.00 | 185400.00 | 180200.00 | 181400.00 | -2.68% | 380,700 |
| 2025-12-12 | 180800.00 | 187500.00 | 180400.00 | 186400.00 | +4.02% | 571,677 |
| 2025-12-11 | 187400.00 | 191000.00 | 179200.00 | 179200.00 | -4.17% | 777,548 |
| 2025-12-10 | 195200.00 | 197000.00 | 186000.00 | 187000.00 | -2.71% | 840,828 |
| 2025-12-09 | 189600.00 | 197100.00 | 187600.00 | 192200.00 | +0.05% | 901,138 |
| 2025-12-08 | 187900.00 | 193000.00 | 184100.00 | 192100.00 | +5.55% | 1,125,766 |
| 2025-12-05 | 176300.00 | 182800.00 | 175200.00 | 182000.00 | +3.29% | 814,651 |
| 2025-12-04 | 177200.00 | 178300.00 | 170100.00 | 176200.00 | +0.92% | 590,263 |
| 2025-12-03 | 171000.00 | 176600.00 | 170600.00 | 174600.00 | +3.01% | 633,329 |
| 2025-12-02 | 168200.00 | 171000.00 | 165300.00 | 169500.00 | -0.53% | 820,612 |
| 2025-12-01 | 174400.00 | 175300.00 | 168200.00 | 170400.00 | -3.02% | 596,073 |
| 2025-11-28 | 179300.00 | 179900.00 | 173600.00 | 175700.00 | -1.95% | 595,501 |
| 2025-11-27 | 182400.00 | 184300.00 | 178400.00 | 179200.00 | -0.11% | 396,109 |
| 2025-11-26 | 177800.00 | 181800.00 | 177300.00 | 179400.00 | +1.24% | 452,494 |
| 2025-11-25 | 176700.00 | 179100.00 | 175000.00 | 177200.00 | +1.26% | 616,585 |
| 2025-11-24 | 183000.00 | 183700.00 | 165400.00 | 175000.00 | -4.27% | 1,464,343 |
| 2025-11-21 | 186000.00 | 186300.00 | 181700.00 | 182800.00 | -3.79% | 379,598 |
| 2025-11-20 | 187300.00 | 192000.00 | 187300.00 | 190000.00 | +1.71% | 494,914 |
| 2025-11-19 | 189600.00 | 191200.00 | 181100.00 | 186800.00 | -0.27% | 479,905 |
| 2025-11-18 | 199200.00 | 200500.00 | 184300.00 | 187300.00 | -4.83% | 820,713 |
| 2025-11-17 | 199000.00 | 199100.00 | 194500.00 | 196800.00 | +0.05% | 399,059 |
| 2025-11-14 | 193700.00 | 204000.00 | 192600.00 | 196700.00 | +0.61% | 574,253 |
| 2025-11-13 | 195800.00 | 197800.00 | 191000.00 | 195500.00 | -0.20% | 613,098 |
| 2025-11-12 | 200000.00 | 203000.00 | 193500.00 | 195900.00 | -0.41% | 749,923 |
| 2025-11-11 | 210500.00 | 210500.00 | 195700.00 | 196700.00 | -5.43% | 927,317 |
| 2025-11-10 | 202500.00 | 211000.00 | 200500.00 | 208000.00 | +4.68% | 547,704 |
| 2025-11-07 | 201000.00 | 205500.00 | 194200.00 | 198700.00 | -6.27% | 1,218,095 |
| 2025-11-06 | 219500.00 | 221000.00 | 209000.00 | 212000.00 | -1.17% | 525,094 |
| 2025-11-05 | 229500.00 | 231000.00 | 209500.00 | 214500.00 | -6.74% | 1,185,322 |
| 2025-11-04 | 238000.00 | 241000.00 | 229000.00 | 230000.00 | -5.93% | 1,051,336 |
| 2025-11-03 | 231000.00 | 248000.00 | 229000.00 | 244500.00 | +6.07% | 1,171,650 |
| 2025-10-31 | 228000.00 | 238000.00 | 226500.00 | 230500.00 | -0.43% | 446,235 |
| 2025-10-30 | 231000.00 | 234000.00 | 227000.00 | 231500.00 | +0.43% | 571,881 |
| 2025-10-29 | 239000.00 | 242500.00 | 227500.00 | 230500.00 | -3.15% | 676,900 |
| 2025-10-28 | 241000.00 | 244000.00 | 234000.00 | 238000.00 | +1.71% | 626,442 |
| 2025-10-27 | 235000.00 | 237500.00 | 231500.00 | 234000.00 | -0.21% | 612,119 |
| 2025-10-24 | 241000.00 | 241000.00 | 231000.00 | 234500.00 | -2.90% | 831,412 |
| 2025-10-23 | 230500.00 | 249500.00 | 227500.00 | 241500.00 | +2.99% | 1,674,081 |
| 2025-10-22 | 216000.00 | 236000.00 | 216000.00 | 234500.00 | +10.87% | 1,505,262 |
| 2025-10-21 | 216000.00 | 216000.00 | 210500.00 | 211500.00 | +0.24% | 415,133 |
| 2025-10-20 | 205500.00 | 214000.00 | 203500.00 | 211000.00 | +4.71% | 629,224 |
| 2025-10-17 | 206000.00 | 209500.00 | 201500.00 | 201500.00 | -2.66% | 538,590 |
| 2025-10-16 | 213500.00 | 214000.00 | 204500.00 | 207000.00 | -3.04% | 769,928 |
| 2025-10-15 | 207000.00 | 214500.00 | 206500.00 | 213500.00 | +5.69% | 547,346 |
| 2025-10-14 | 208000.00 | 211500.00 | 200500.00 | 202000.00 | -3.81% | 738,072 |
| 2025-10-13 | 217500.00 | 220000.00 | 208500.00 | 210000.00 | -4.55% | 633,676 |
| 2025-10-10 | 226000.00 | 231000.00 | 216500.00 | 220000.00 | -2.87% | 975,343 |
| 2025-10-02 | 223500.00 | 228000.00 | 218000.00 | 226500.00 | +1.80% | 917,380 |
| 2025-10-01 | 220500.00 | 224500.00 | 218000.00 | 222500.00 | +1.60% | 469,680 |
| 2025-09-30 | 216500.00 | 226500.00 | 216000.00 | 219000.00 | +1.62% | 793,840 |
| 2025-09-29 | 214500.00 | 218000.00 | 214000.00 | 215500.00 | +1.41% | 343,398 |
| 2025-09-26 | 218500.00 | 220500.00 | 209500.00 | 212500.00 | -2.75% | 527,409 |
| 2025-09-25 | 230000.00 | 230500.00 | 218000.00 | 218500.00 | -4.17% | 596,061 |
| 2025-09-24 | 223500.00 | 233500.00 | 223500.00 | 228000.00 | +2.01% | 809,291 |
| 2025-09-23 | 221500.00 | 228500.00 | 219500.00 | 223500.00 | +1.13% | 539,344 |
| 2025-09-22 | 227000.00 | 227500.00 | 217500.00 | 221000.00 | +4.49% | 931,169 |
| 2025-09-18 | 214000.00 | 215500.00 | 208000.00 | 211500.00 | +0.00% | 536,567 |
| 2025-09-17 | 221000.00 | 221000.00 | 209000.00 | 211500.00 | -5.16% | 810,761 |
| 2025-09-16 | 216500.00 | 223750.00 | 215500.00 | 223000.00 | +3.72% | 768,916 |
| 2025-09-15 | 214500.00 | 220500.00 | 213000.00 | 215000.00 | +0.00% | 472,517 |
| 2025-09-12 | 215000.00 | 215500.00 | 210000.00 | 215000.00 | +1.18% | 457,236 |
| 2025-09-11 | 210000.00 | 216000.00 | 210000.00 | 212500.00 | +1.92% | 875,528 |
| 2025-09-10 | 207000.00 | 211000.00 | 205500.00 | 208500.00 | +0.48% | 502,896 |
| 2025-09-09 | 211000.00 | 211000.00 | 205000.00 | 207500.00 | -1.43% | 488,618 |
| 2025-09-08 | 204500.00 | 212500.00 | 200000.00 | 210500.00 | +2.68% | 787,674 |
| 2025-09-05 | 204500.00 | 205500.00 | 200500.00 | 205000.00 | +0.24% | 473,609 |
| 2025-09-04 | 202500.00 | 206500.00 | 201500.00 | 204500.00 | +0.49% | 543,745 |
| 2025-09-03 | 199900.00 | 207500.00 | 199000.00 | 203500.00 | +2.36% | 927,694 |
| 2025-09-02 | 194000.00 | 199000.00 | 189200.00 | 198800.00 | +3.54% | 1,032,352 |
| 2025-09-01 | 195300.00 | 197300.00 | 191300.00 | 192000.00 | -0.05% | 644,094 |
| 2025-08-29 | 189300.00 | 195200.00 | 187800.00 | 192100.00 | +2.29% | 1,112,545 |
| 2025-08-28 | 180500.00 | 189800.00 | 180500.00 | 187800.00 | +3.19% | 893,406 |
| 2025-08-27 | 183200.00 | 184700.00 | 179100.00 | 182000.00 | -0.93% | 422,062 |
| 2025-08-26 | 182100.00 | 184900.00 | 179700.00 | 183700.00 | +0.33% | 520,188 |
| 2025-08-25 | 184000.00 | 184800.00 | 181200.00 | 183100.00 | +1.16% | 433,510 |
| 2025-08-22 | 176200.00 | 183700.00 | 176100.00 | 181000.00 | +4.14% | 880,581 |
| 2025-08-21 | 174100.00 | 177300.00 | 173300.00 | 173800.00 | +1.82% | 522,000 |
| 2025-08-20 | 167100.00 | 171700.00 | 165000.00 | 170700.00 | -2.01% | 866,251 |
| 2025-08-19 | 177100.00 | 180300.00 | 172800.00 | 174200.00 | -2.63% | 795,282 |
| 2025-08-18 | 179000.00 | 180800.00 | 176200.00 | 178900.00 | -0.45% | 587,266 |
| 2025-08-14 | 180200.00 | 181700.00 | 177800.00 | 179700.00 | -0.77% | 620,655 |
| 2025-08-13 | 179000.00 | 181400.00 | 172100.00 | 181100.00 | +1.57% | 1,036,217 |
| 2025-08-12 | 182700.00 | 183600.00 | 178100.00 | 178300.00 | -1.55% | 702,973 |
| 2025-08-11 | 179900.00 | 183900.00 | 177600.00 | 181100.00 | -1.31% | 1,134,065 |
| 2025-08-08 | 188600.00 | 188700.00 | 179700.00 | 183500.00 | -4.87% | 1,521,033 |
| 2025-08-07 | 195700.00 | 198300.00 | 192500.00 | 192900.00 | -2.28% | 825,713 |
| 2025-08-06 | 203000.00 | 203000.00 | 191700.00 | 197400.00 | -1.79% | 1,326,751 |
| 2025-08-05 | 203000.00 | 207500.00 | 194100.00 | 201000.00 | +0.50% | 1,433,856 |
| 2025-08-04 | 196000.00 | 202000.00 | 191500.00 | 200000.00 | +3.09% | 886,886 |
| 2025-08-01 | 199200.00 | 201500.00 | 188800.00 | 194000.00 | -3.96% | 900,727 |
| 2025-07-31 | 198500.00 | 203500.00 | 196300.00 | 202000.00 | +1.76% | 607,991 |
| 2025-07-30 | 202500.00 | 202500.00 | 195800.00 | 198500.00 | -3.64% | 807,574 |
| 2025-07-29 | 193000.00 | 206500.00 | 189700.00 | 206000.00 | +5.86% | 1,318,292 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+24.04%). Worst month: Nov (-28.14%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hyundai Rotem Co's (064350.KS) latest close?
146900.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 064350.KS's 52-week high and low?
282000.00 high and 113100.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hyundai Rotem Co's strongest and weakest month historically?
Historically, 064350.KS's strongest calendar month has been Apr (average +24.04%) and its weakest Nov (average -28.14%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.