DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 79,600.00 | 81,600.00 | 78,600.00 | 81,200.00 | 15,063.00 | 69,130 |
| 2024-04-15 | 79,200.00 | 79,900.00 | 78,400.00 | 79,900.00 | 14,821.85 | 26,710 |
| 2024-04-12 | 81,000.00 | 81,000.00 | 79,300.00 | 80,200.00 | 14,877.50 | 32,895 |
| 2024-04-11 | 80,200.00 | 81,400.00 | 79,100.00 | 80,200.00 | 14,877.50 | 67,080 |
| 2024-04-09 | 80,900.00 | 80,900.00 | 79,300.00 | 79,500.00 | 14,747.64 | 24,440 |
| 2024-04-08 | 80,700.00 | 81,800.00 | 80,300.00 | 80,300.00 | 14,896.05 | 32,100 |
| 2024-04-05 | 79,500.00 | 81,600.00 | 78,400.00 | 80,800.00 | 14,988.80 | 57,380 |
| 2024-04-04 | 78,200.00 | 80,200.00 | 77,700.00 | 79,600.00 | 14,766.19 | 71,545 |
| 2024-04-03 | 78,800.00 | 79,500.00 | 78,000.00 | 78,000.00 | 14,469.39 | 63,445 |
| 2024-04-02 | 82,000.00 | 82,000.00 | 79,700.00 | 79,800.00 | 14,803.30 | 96,225 |
| 2024-04-01 | 83,300.00 | 83,400.00 | 80,900.00 | 81,700.00 | 15,155.75 | 66,215 |
| 2024-03-29 | 85,100.00 | 85,100.00 | 81,500.00 | 82,400.00 | 15,285.61 | 111,745 |
| 2024-03-28 | 85,000.00 | 85,400.00 | 82,600.00 | 83,300.00 | 15,452.56 | 69,080 |
| 2024-03-27 | 84,100.00 | 85,300.00 | 83,400.00 | 85,000.00 | 15,767.92 | 90,950 |
| 2024-03-26 | 85,700.00 | 85,800.00 | 83,700.00 | 84,100.00 | 15,600.97 | 54,355 |
| 2024-03-25 | 84,500.00 | 85,900.00 | 83,400.00 | 85,600.00 | 15,879.22 | 73,840 |
| 2024-03-22 | 84,600.00 | 85,500.00 | 84,000.00 | 84,100.00 | 15,600.97 | 55,155 |
| 2024-03-21 | 83,900.00 | 84,700.00 | 82,700.00 | 84,300.00 | 15,638.07 | 71,710 |
| 2024-03-20 | 81,100.00 | 83,800.00 | 80,900.00 | 83,000.00 | 15,396.91 | 129,445 |
| 2024-03-19 | 78,400.00 | 81,100.00 | 77,900.00 | 81,100.00 | 15,044.45 | 99,785 |
| 2024-03-18 | 77,800.00 | 78,800.00 | 77,000.00 | 78,000.00 | 14,469.39 | 81,880 |
| 2024-03-15 | 78,800.00 | 79,300.00 | 77,100.00 | 77,800.00 | 14,432.29 | 113,200 |
| 2024-03-14 | 79,800.00 | 80,600.00 | 77,900.00 | 78,800.00 | 14,617.79 | 149,805 |
| 2024-03-13 | 80,000.00 | 81,200.00 | 79,400.00 | 80,200.00 | 14,877.50 | 56,820 |
| 2024-03-12 | 80,100.00 | 80,800.00 | 79,100.00 | 79,900.00 | 14,821.85 | 51,595 |
| 2024-03-11 | 82,500.00 | 82,500.00 | 79,400.00 | 79,900.00 | 14,821.85 | 141,070 |
| 2024-03-08 | 83,200.00 | 83,300.00 | 80,300.00 | 82,000.00 | 15,211.41 | 167,840 |
| 2024-03-07 | 82,900.00 | 84,500.00 | 82,300.00 | 83,200.00 | 15,434.01 | 62,475 |
| 2024-03-06 | 81,000.00 | 83,000.00 | 79,600.00 | 82,200.00 | 15,248.51 | 89,725 |
| 2024-03-05 | 80,900.00 | 82,300.00 | 79,600.00 | 81,000.00 | 15,025.90 | 78,610 |
| 2024-03-04 | 83,300.00 | 83,800.00 | 80,700.00 | 80,900.00 | 15,007.35 | 136,130 |
| 2024-02-29 | 85,500.00 | 85,500.00 | 82,700.00 | 82,700.00 | 15,341.26 | 118,885 |
| 2024-02-28 | 84,200.00 | 85,900.00 | 84,000.00 | 85,500.00 | 15,860.67 | 81,380 |
| 2024-02-27 | 86,700.00 | 88,700.00 | 85,400.00 | 85,500.00 | 15,396.91 | 139,635 |
| 2024-02-26 | 86,900.00 | 87,600.00 | 85,000.00 | 86,700.00 | 15,613.01 | 69,070 |
| 2024-02-23 | 87,300.00 | 87,300.00 | 85,500.00 | 86,800.00 | 15,631.02 | 75,645 |
| 2024-02-22 | 84,900.00 | 87,500.00 | 84,100.00 | 86,500.00 | 15,576.99 | 54,150 |
| 2024-02-21 | 84,900.00 | 86,300.00 | 84,200.00 | 85,100.00 | 15,324.88 | 76,080 |
| 2024-02-20 | 89,100.00 | 89,200.00 | 85,400.00 | 85,400.00 | 15,378.90 | 113,200 |
| 2024-02-19 | 87,000.00 | 88,700.00 | 86,600.00 | 88,400.00 | 15,919.15 | 72,000 |
| 2024-02-16 | 86,400.00 | 88,700.00 | 85,400.00 | 87,200.00 | 15,703.05 | 90,765 |
| 2024-02-15 | 87,000.00 | 87,000.00 | 85,000.00 | 85,600.00 | 15,414.92 | 83,035 |
| 2024-02-14 | 85,100.00 | 87,200.00 | 85,100.00 | 85,600.00 | 15,414.92 | 52,285 |
| 2024-02-13 | 88,900.00 | 88,900.00 | 85,400.00 | 86,100.00 | 15,504.96 | 139,555 |
| 2024-02-08 | 88,900.00 | 89,400.00 | 85,500.00 | 88,000.00 | 15,847.11 | 217,990 |
| 2024-02-07 | 84,000.00 | 88,700.00 | 84,000.00 | 87,400.00 | 15,739.06 | 111,050 |
| 2024-02-06 | 84,900.00 | 84,900.00 | 83,100.00 | 83,700.00 | 15,072.77 | 100,055 |
| 2024-02-05 | 84,700.00 | 85,300.00 | 81,400.00 | 84,700.00 | 15,252.85 | 209,375 |
| 2024-02-02 | 86,000.00 | 86,800.00 | 83,200.00 | 84,700.00 | 15,252.85 | 129,265 |
| 2024-02-01 | 86,000.00 | 88,300.00 | 85,100.00 | 86,000.00 | 15,486.95 | 119,635 |
| 2024-01-31 | 85,000.00 | 88,300.00 | 84,600.00 | 86,700.00 | 15,613.01 | 112,120 |
| 2024-01-30 | 87,600.00 | 89,100.00 | 85,300.00 | 86,000.00 | 15,486.95 | 148,245 |
| 2024-01-29 | 90,500.00 | 90,600.00 | 87,000.00 | 87,500.00 | 15,757.07 | 159,175 |
| 2024-01-26 | 90,800.00 | 91,100.00 | 89,400.00 | 90,300.00 | 16,261.30 | 123,505 |
| 2024-01-25 | 87,000.00 | 91,000.00 | 86,500.00 | 90,800.00 | 16,351.34 | 262,085 |
| 2024-01-24 | 86,000.00 | 87,400.00 | 85,500.00 | 87,000.00 | 15,667.03 | 129,690 |
| 2024-01-23 | 83,500.00 | 86,800.00 | 83,500.00 | 86,000.00 | 15,486.95 | 173,210 |
| 2024-01-22 | 84,500.00 | 84,700.00 | 82,400.00 | 84,000.00 | 15,126.79 | 116,615 |
| 2024-01-19 | 83,800.00 | 84,600.00 | 83,000.00 | 84,500.00 | 15,216.83 | 107,025 |
| 2024-01-18 | 81,000.00 | 82,600.00 | 81,000.00 | 82,500.00 | 14,856.67 | 99,570 |
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.