DTR Automotive historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-17	82,700.00	83,800.00	80,700.00	82,000.00	14,766.63	166,605
2024-01-16	83,000.00	83,500.00	82,000.00	82,700.00	14,892.68	96,960
2024-01-15	82,300.00	84,400.00	82,200.00	82,600.00	14,874.68	105,415
2024-01-12	85,700.00	85,700.00	82,100.00	83,200.00	14,982.73	191,600
2024-01-11	86,800.00	87,800.00	84,000.00	85,700.00	15,432.93	195,845
2024-01-10	83,000.00	86,500.00	82,000.00	85,900.00	15,468.94	312,345
2024-01-09	80,000.00	83,800.00	80,000.00	83,000.00	14,946.71	206,530
2024-01-08	80,700.00	81,600.00	79,300.00	79,900.00	14,388.46	156,115
2024-01-05	81,500.00	82,500.00	78,700.00	80,900.00	14,568.54	450,240
2024-01-04	79,300.00	84,100.00	76,400.00	83,000.00	14,946.71	1,044,455
2024-01-03	73,000.00	78,100.00	71,300.00	76,800.00	13,830.21	305,650
2024-01-02	73,100.00	73,100.00	71,600.00	72,400.00	13,037.85	58,335
2023-12-28	70,300.00	73,200.00	70,000.00	73,100.00	13,163.91	126,575
2023-12-27	71,700.00	72,000.00	69,800.00	70,300.00	12,659.68	96,785
2023-12-26	72,800.00	73,100.00	71,400.00	71,700.00	12,911.80	69,870
2023-12-22	71,000.00	73,000.00	71,000.00	72,500.00	13,055.86	82,565
2023-12-21	71,300.00	72,600.00	70,600.00	70,700.00	12,731.71	73,625
2023-12-20	71,200.00	72,000.00	70,200.00	71,600.00	12,893.79	77,190
2023-12-19	72,600.00	72,600.00	71,200.00	71,200.00	12,821.76	77,985
2023-12-18	70,000.00	72,700.00	69,400.00	72,600.00	13,073.87	98,395
2023-12-15	68,000.00	69,800.00	67,600.00	69,800.00	12,569.64	117,705
2023-12-14	69,200.00	69,700.00	67,400.00	67,800.00	12,209.48	134,085
2023-12-13	70,000.00	70,900.00	68,800.00	68,900.00	12,407.57	73,055
2023-12-12	69,300.00	70,900.00	69,300.00	69,900.00	12,587.65	112,005
2023-12-11	69,400.00	69,400.00	68,400.00	69,200.00	12,461.59	33,675
2023-12-08	68,100.00	69,200.00	67,800.00	68,800.00	12,389.56	45,260
2023-12-07	67,900.00	68,700.00	67,300.00	68,100.00	12,263.50	40,010
2023-12-06	69,200.00	69,200.00	67,500.00	67,800.00	12,209.48	72,180
2023-12-05	68,700.00	69,500.00	68,000.00	68,700.00	12,371.55	50,315
2023-12-04	68,300.00	69,800.00	67,500.00	68,200.00	12,281.51	83,110
2023-12-01	67,200.00	68,500.00	67,000.00	68,000.00	12,245.50	67,705
2023-11-30	68,000.00	68,500.00	66,500.00	67,500.00	12,155.46	162,605
2023-11-29	70,500.00	70,700.00	67,900.00	68,600.00	12,353.54	173,070
2023-11-28	70,200.00	70,900.00	69,700.00	70,300.00	12,659.68	42,970
2023-11-27	70,800.00	71,200.00	70,100.00	70,500.00	12,695.70	44,795
2023-11-24	70,500.00	71,300.00	70,300.00	70,700.00	12,731.71	32,325
2023-11-23	70,800.00	71,100.00	70,300.00	70,800.00	12,749.72	25,260
2023-11-22	72,100.00	72,100.00	70,400.00	70,700.00	12,731.71	43,430
2023-11-21	71,600.00	72,600.00	71,000.00	71,600.00	12,893.79	72,650
2023-11-20	69,600.00	71,700.00	69,600.00	71,300.00	12,839.76	62,775
2023-11-17	72,700.00	73,400.00	70,200.00	70,500.00	12,695.70	116,265
2023-11-16	73,400.00	74,100.00	72,000.00	73,300.00	13,199.92	49,670
2023-11-15	70,500.00	74,500.00	70,500.00	73,300.00	13,199.92	163,885
2023-11-14	70,000.00	70,400.00	68,200.00	68,900.00	12,407.57	155,165
2023-11-13	71,000.00	72,000.00	68,500.00	69,500.00	12,515.62	144,630
2023-11-10	71,500.00	71,900.00	69,900.00	70,900.00	12,767.73	80,585
2023-11-09	72,800.00	72,900.00	71,000.00	71,600.00	12,893.79	86,020
2023-11-08	74,500.00	74,500.00	71,900.00	72,700.00	13,091.88	104,140
2023-11-07	76,700.00	76,700.00	73,600.00	74,000.00	13,325.98	118,040
2023-11-06	76,600.00	77,300.00	75,900.00	76,500.00	13,776.18	87,645
2023-11-03	77,200.00	77,200.00	75,700.00	76,000.00	13,686.14	88,870
2023-11-02	78,700.00	78,700.00	75,800.00	76,900.00	13,848.22	105,675
2023-11-01	79,100.00	79,500.00	77,300.00	77,700.00	13,992.28	49,375
2023-10-31	78,300.00	79,600.00	77,800.00	79,100.00	14,244.39	84,100
2023-10-30	78,100.00	79,800.00	77,600.00	77,700.00	13,992.28	52,240
2023-10-27	77,600.00	78,800.00	76,900.00	78,000.00	14,046.30	26,320
2023-10-26	77,900.00	78,000.00	76,300.00	77,100.00	13,884.23	73,855
2023-10-25	79,200.00	79,900.00	77,500.00	78,500.00	14,136.35	40,455
2023-10-24	76,700.00	78,800.00	76,600.00	78,700.00	14,172.36	57,720
2023-10-23	78,100.00	79,700.00	76,500.00	77,300.00	13,920.25	50,775

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.