DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-20	76,800.00	79,100.00	75,500.00	78,900.00	14,208.38	97,325
2023-10-19	79,600.00	79,700.00	76,100.00	76,300.00	13,740.17	120,545
2023-10-18	78,100.00	80,700.00	77,200.00	80,700.00	14,532.52	141,275
2023-10-17	77,800.00	78,600.00	77,300.00	77,800.00	14,010.29	45,800
2023-10-16	78,700.00	78,700.00	76,500.00	77,300.00	13,920.25	124,140
2023-10-13	80,500.00	80,700.00	78,300.00	78,600.00	14,154.35	79,955
2023-10-12	78,600.00	80,900.00	78,100.00	80,700.00	14,532.52	74,490
2023-10-11	77,000.00	78,600.00	76,800.00	77,800.00	14,010.29	83,495
2023-10-10	78,500.00	80,100.00	76,300.00	77,000.00	13,866.22	105,660
2023-10-06	77,400.00	78,500.00	76,300.00	78,500.00	14,136.35	61,140
2023-10-05	77,400.00	77,900.00	74,100.00	77,400.00	13,938.26	307,255
2023-10-04	79,700.00	79,900.00	76,600.00	77,200.00	13,902.24	100,185
2023-09-27	76,700.00	80,000.00	76,400.00	80,000.00	14,406.47	140,880
2023-09-26	78,500.00	79,800.00	77,200.00	77,600.00	13,974.27	74,600
2023-09-25	81,500.00	81,700.00	79,200.00	79,400.00	14,298.42	62,420
2023-09-22	83,300.00	83,300.00	80,000.00	81,100.00	14,604.56	84,060
2023-09-21	85,200.00	85,500.00	82,700.00	83,300.00	15,000.73	64,590
2023-09-20	84,600.00	86,100.00	83,600.00	85,000.00	15,306.87	95,585
2023-09-19	84,100.00	85,500.00	82,600.00	84,600.00	15,234.84	67,185
2023-09-18	84,700.00	85,500.00	79,800.00	84,000.00	15,126.79	57,255
2023-09-15	82,600.00	86,100.00	82,300.00	84,600.00	15,234.84	140,910
2023-09-14	79,600.00	83,200.00	79,600.00	81,800.00	14,730.61	169,105
2023-09-13	83,100.00	84,100.00	78,900.00	80,200.00	14,442.48	249,180
2023-09-12	87,700.00	88,400.00	83,300.00	83,800.00	15,090.77	156,120
2023-09-11	87,400.00	88,400.00	86,200.00	87,700.00	15,793.09	83,980
2023-09-08	87,900.00	88,800.00	85,700.00	87,100.00	15,685.04	128,910
2023-09-07	86,900.00	89,100.00	86,100.00	88,100.00	15,865.12	77,985
2023-09-06	86,500.00	89,100.00	86,400.00	87,700.00	15,793.09	113,825
2023-09-05	85,100.00	87,200.00	84,400.00	86,800.00	15,631.02	161,145
2023-09-04	87,600.00	88,000.00	84,700.00	85,300.00	15,360.89	159,355
2023-09-01	89,100.00	89,100.00	86,700.00	88,300.00	15,901.14	161,625
2023-08-31	89,200.00	89,200.00	87,000.00	88,800.00	15,991.18	148,765
2023-08-30	91,700.00	92,000.00	88,100.00	88,600.00	15,955.16	193,745
2023-08-29	90,300.00	91,200.00	89,900.00	90,800.00	16,351.34	89,025
2023-08-28	93,100.00	93,500.00	90,000.00	90,200.00	16,243.29	72,735
2023-08-25	91,000.00	92,600.00	91,000.00	92,200.00	16,603.45	69,875
2023-08-24	92,000.00	92,400.00	90,200.00	91,400.00	16,459.39	79,125
2023-08-23	90,000.00	91,700.00	89,000.00	91,600.00	16,495.40	53,705
2023-08-22	91,400.00	91,600.00	88,900.00	90,000.00	16,207.27	60,525
2023-08-21	89,500.00	90,800.00	88,600.00	90,400.00	16,279.31	96,155
2023-08-18	87,400.00	89,500.00	86,700.00	89,500.00	16,117.23	67,325
2023-08-17	88,400.00	89,300.00	86,000.00	87,500.00	15,757.07	127,745
2023-08-16	93,000.00	93,000.00	88,000.00	89,600.00	16,135.24	226,020
2023-08-14	92,100.00	94,200.00	91,500.00	92,800.00	16,711.50	101,955
2023-08-11	91,400.00	93,500.00	90,800.00	91,900.00	16,549.43	84,200
2023-08-10	89,600.00	91,800.00	88,500.00	90,400.00	16,279.31	86,215
2023-08-09	89,500.00	90,500.00	89,000.00	89,600.00	16,135.24	48,215
2023-08-08	89,100.00	89,800.00	87,600.00	89,100.00	16,045.20	75,615
2023-08-07	91,900.00	91,900.00	88,200.00	88,600.00	15,955.16	132,380
2023-08-04	93,000.00	93,000.00	90,300.00	91,500.00	16,477.40	45,655
2023-08-03	89,900.00	92,100.00	89,000.00	92,100.00	16,585.44	81,790
2023-08-02	94,600.00	94,600.00	89,300.00	90,000.00	16,207.27	158,615
2023-08-01	92,300.00	94,900.00	92,100.00	94,600.00	17,035.65	87,990
2023-07-31	90,400.00	92,300.00	88,800.00	92,300.00	16,621.46	152,790
2023-07-28	94,600.00	94,700.00	89,600.00	90,000.00	16,207.27	253,145
2023-07-27	95,300.00	96,300.00	93,000.00	94,600.00	17,035.65	178,895
2023-07-26	97,800.00	98,400.00	93,000.00	94,400.00	16,999.63	175,140
2023-07-25	98,200.00	98,800.00	96,500.00	97,700.00	17,593.90	119,720
2023-07-24	98,200.00	98,700.00	96,300.00	97,500.00	17,557.88	113,630
2023-07-21	99,500.00	101,900.00	97,900.00	98,200.00	17,683.94	129,980

← NewerPage 13 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.