DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 82,500.00 | 83,100.00 | 81,600.00 | 82,900.00 | 15,378.36 | 31,545 |
| 2024-07-12 | 82,200.00 | 83,300.00 | 81,100.00 | 82,500.00 | 15,304.16 | 84,400 |
| 2024-07-11 | 80,600.00 | 85,000.00 | 80,400.00 | 82,800.00 | 15,359.81 | 421,830 |
| 2024-07-10 | 79,500.00 | 79,800.00 | 78,800.00 | 79,600.00 | 14,766.19 | 50,545 |
| 2024-07-09 | 79,800.00 | 79,800.00 | 79,300.00 | 79,500.00 | 14,747.64 | 21,385 |
| 2024-07-08 | 78,900.00 | 79,800.00 | 78,900.00 | 79,300.00 | 14,710.54 | 22,760 |
| 2024-07-05 | 79,300.00 | 79,800.00 | 78,900.00 | 78,900.00 | 14,636.34 | 66,525 |
| 2024-07-04 | 79,000.00 | 80,000.00 | 79,000.00 | 79,600.00 | 14,766.19 | 16,790 |
| 2024-07-03 | 79,200.00 | 79,600.00 | 78,800.00 | 79,000.00 | 14,654.89 | 44,405 |
| 2024-07-02 | 80,400.00 | 80,700.00 | 79,200.00 | 79,200.00 | 14,691.99 | 32,095 |
| 2024-07-01 | 80,000.00 | 80,700.00 | 79,600.00 | 80,400.00 | 14,914.60 | 34,095 |
| 2024-06-28 | 79,400.00 | 80,300.00 | 79,200.00 | 79,600.00 | 14,766.19 | 24,425 |
| 2024-06-27 | 80,400.00 | 80,400.00 | 79,400.00 | 79,500.00 | 14,747.64 | 27,490 |
| 2024-06-26 | 79,200.00 | 80,400.00 | 79,100.00 | 79,500.00 | 14,747.64 | 51,595 |
| 2024-06-25 | 79,200.00 | 79,900.00 | 79,100.00 | 79,200.00 | 14,691.99 | 28,465 |
| 2024-06-24 | 79,000.00 | 79,900.00 | 78,800.00 | 79,200.00 | 14,691.99 | 54,740 |
| 2024-06-21 | 79,800.00 | 80,000.00 | 79,100.00 | 79,200.00 | 14,691.99 | 64,700 |
| 2024-06-20 | 80,400.00 | 80,400.00 | 79,500.00 | 79,700.00 | 14,784.74 | 42,815 |
| 2024-06-19 | 80,700.00 | 80,700.00 | 79,800.00 | 79,900.00 | 14,821.85 | 48,320 |
| 2024-06-18 | 80,800.00 | 81,400.00 | 80,000.00 | 80,400.00 | 14,914.60 | 48,435 |
| 2024-06-17 | 83,300.00 | 83,400.00 | 80,900.00 | 81,000.00 | 15,025.90 | 65,425 |
| 2024-06-14 | 84,900.00 | 85,500.00 | 81,900.00 | 83,100.00 | 15,415.46 | 198,310 |
| 2024-06-13 | 81,000.00 | 85,700.00 | 80,800.00 | 84,600.00 | 15,693.72 | 411,715 |
| 2024-06-12 | 80,100.00 | 80,700.00 | 79,600.00 | 79,600.00 | 14,766.19 | 37,860 |
| 2024-06-11 | 80,500.00 | 81,200.00 | 79,500.00 | 80,500.00 | 14,933.15 | 51,310 |
| 2024-06-10 | 80,700.00 | 80,700.00 | 79,200.00 | 80,500.00 | 14,933.15 | 42,260 |
| 2024-06-07 | 81,000.00 | 81,300.00 | 79,300.00 | 80,200.00 | 14,877.50 | 40,665 |
| 2024-06-05 | 81,300.00 | 82,400.00 | 79,800.00 | 81,000.00 | 15,025.90 | 76,875 |
| 2024-06-04 | 80,100.00 | 81,300.00 | 79,800.00 | 81,000.00 | 15,025.90 | 42,300 |
| 2024-06-03 | 79,900.00 | 80,600.00 | 79,200.00 | 79,800.00 | 14,803.30 | 39,830 |
| 2024-05-31 | 78,000.00 | 79,900.00 | 77,900.00 | 79,900.00 | 14,821.85 | 35,260 |
| 2024-05-30 | 79,100.00 | 79,500.00 | 77,900.00 | 78,500.00 | 14,562.14 | 36,700 |
| 2024-05-29 | 79,200.00 | 80,500.00 | 78,200.00 | 79,000.00 | 14,654.89 | 54,060 |
| 2024-05-28 | 80,200.00 | 80,200.00 | 78,900.00 | 80,200.00 | 14,877.50 | 25,575 |
| 2024-05-27 | 79,500.00 | 80,600.00 | 79,100.00 | 79,100.00 | 14,673.44 | 43,410 |
| 2024-05-24 | 79,700.00 | 80,300.00 | 79,000.00 | 80,300.00 | 14,896.05 | 56,155 |
| 2024-05-23 | 80,500.00 | 80,500.00 | 79,200.00 | 79,500.00 | 14,747.64 | 39,485 |
| 2024-05-22 | 79,500.00 | 80,400.00 | 79,400.00 | 80,000.00 | 14,840.40 | 42,015 |
| 2024-05-21 | 80,900.00 | 82,100.00 | 79,400.00 | 80,200.00 | 14,877.50 | 140,155 |
| 2024-05-20 | 82,700.00 | 83,600.00 | 80,300.00 | 81,000.00 | 15,025.90 | 85,860 |
| 2024-05-17 | 84,500.00 | 84,500.00 | 82,400.00 | 82,700.00 | 15,341.26 | 40,605 |
| 2024-05-16 | 82,500.00 | 84,400.00 | 81,600.00 | 84,000.00 | 15,582.42 | 68,255 |
| 2024-05-14 | 82,000.00 | 82,700.00 | 81,000.00 | 82,500.00 | 15,304.16 | 37,575 |
| 2024-05-13 | 81,800.00 | 82,700.00 | 81,000.00 | 81,400.00 | 15,100.10 | 19,925 |
| 2024-05-10 | 82,500.00 | 82,600.00 | 81,600.00 | 81,600.00 | 15,137.20 | 15,240 |
| 2024-05-09 | 83,000.00 | 83,000.00 | 82,100.00 | 82,400.00 | 15,285.61 | 21,665 |
| 2024-05-08 | 81,500.00 | 82,900.00 | 80,900.00 | 82,200.00 | 15,248.51 | 62,280 |
| 2024-05-07 | 81,600.00 | 83,300.00 | 81,000.00 | 81,200.00 | 15,063.00 | 58,915 |
| 2024-05-03 | 83,500.00 | 83,600.00 | 82,500.00 | 82,700.00 | 15,341.26 | 29,170 |
| 2024-05-02 | 83,800.00 | 83,800.00 | 83,000.00 | 83,500.00 | 15,489.66 | 21,245 |
| 2024-04-30 | 82,900.00 | 84,100.00 | 82,300.00 | 83,800.00 | 15,545.31 | 93,015 |
| 2024-04-29 | 83,100.00 | 83,100.00 | 81,400.00 | 82,900.00 | 15,378.36 | 35,840 |
| 2024-04-26 | 82,000.00 | 82,800.00 | 81,000.00 | 82,500.00 | 15,304.16 | 28,950 |
| 2024-04-25 | 82,400.00 | 83,100.00 | 81,900.00 | 82,000.00 | 15,211.41 | 19,030 |
| 2024-04-24 | 80,400.00 | 82,500.00 | 79,700.00 | 82,400.00 | 15,285.61 | 54,825 |
| 2024-04-23 | 79,100.00 | 80,300.00 | 78,800.00 | 79,800.00 | 14,803.30 | 18,130 |
| 2024-04-22 | 78,700.00 | 79,500.00 | 78,100.00 | 79,100.00 | 14,673.44 | 27,185 |
| 2024-04-19 | 79,800.00 | 79,800.00 | 77,700.00 | 78,700.00 | 14,599.24 | 37,970 |
| 2024-04-18 | 80,000.00 | 81,300.00 | 79,500.00 | 79,800.00 | 14,803.30 | 34,525 |
| 2024-04-17 | 80,400.00 | 81,700.00 | 80,000.00 | 80,800.00 | 14,988.80 | 19,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 500.0000 KRW |
| 2026-02-26 | 500.0000 KRW |
| 2025-07-30 | 500.0000 KRW |
| 2025-02-27 | 600.0000 KRW |
| 2024-02-28 | 2,500.0000 KRW |
| 2023-06-29 | 500.0000 KRW |
| 2022-12-28 | 2,000.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2021-06-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2020-06-29 | 500.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.