DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	99,000.00	101,000.00	97,000.00	100,900.00	18,170.16	134,870
2023-07-19	96,700.00	98,800.00	96,400.00	98,400.00	17,719.95	88,065
2023-07-18	96,000.00	98,500.00	95,700.00	96,700.00	17,413.82	160,085
2023-07-17	96,200.00	97,200.00	93,900.00	95,300.00	17,161.70	140,535
2023-07-14	97,100.00	97,400.00	94,100.00	96,100.00	17,305.77	340,160
2023-07-13	102,700.00	102,800.00	97,000.00	97,500.00	17,557.88	337,395
2023-07-12	101,000.00	104,700.00	99,300.00	102,600.00	18,476.29	297,470
2023-07-11	99,200.00	102,300.00	97,500.00	99,800.00	17,972.07	347,080
2023-07-10	96,000.00	98,500.00	95,200.00	98,300.00	17,701.95	203,070
2023-07-07	94,400.00	95,500.00	92,800.00	95,100.00	17,125.69	177,685
2023-07-06	94,500.00	96,800.00	94,300.00	94,400.00	16,999.63	199,375
2023-07-05	94,000.00	95,600.00	93,200.00	94,900.00	17,089.67	117,090
2023-07-04	91,700.00	95,000.00	91,300.00	92,800.00	16,711.50	131,070
2023-07-03	90,500.00	92,100.00	89,400.00	91,700.00	16,513.41	132,035
2023-06-30	91,600.00	93,400.00	90,000.00	91,200.00	16,423.37	142,660
2023-06-29	91,400.00	93,000.00	90,000.00	92,100.00	16,585.44	133,630
2023-06-28	94,700.00	96,400.00	89,500.00	91,400.00	16,369.35	347,740
2023-06-27	91,800.00	95,000.00	91,400.00	94,700.00	16,960.36	164,095
2023-06-26	91,000.00	93,300.00	89,300.00	92,000.00	16,476.80	171,545
2023-06-23	88,600.00	91,000.00	87,200.00	90,700.00	16,243.98	217,690
2023-06-22	83,500.00	89,800.00	83,300.00	87,500.00	15,670.87	351,145
2023-06-21	84,500.00	85,100.00	83,300.00	83,500.00	14,954.49	77,915
2023-06-20	84,500.00	85,000.00	83,800.00	84,500.00	15,133.59	63,335
2023-06-19	84,000.00	85,700.00	83,200.00	84,200.00	15,079.86	107,210
2023-06-16	81,300.00	83,700.00	81,200.00	83,400.00	14,936.58	104,725
2023-06-15	83,300.00	83,500.00	80,300.00	80,800.00	14,470.93	194,170
2023-06-14	83,800.00	84,000.00	82,700.00	83,300.00	14,918.67	139,370
2023-06-13	82,200.00	84,000.00	81,700.00	83,100.00	14,882.85	177,050
2023-06-12	82,800.00	83,400.00	81,400.00	82,200.00	14,721.67	136,425
2023-06-09	81,700.00	83,000.00	81,300.00	82,500.00	14,775.40	120,815
2023-06-08	81,600.00	81,700.00	80,200.00	81,400.00	14,578.39	118,960
2023-06-07	82,300.00	82,800.00	81,100.00	82,400.00	14,757.49	134,850
2023-06-05	81,300.00	82,500.00	80,600.00	81,800.00	14,650.03	132,325
2023-06-02	81,100.00	81,400.00	79,600.00	81,000.00	14,506.75	131,610
2023-06-01	80,700.00	81,900.00	80,300.00	80,900.00	14,488.84	135,480
2023-05-31	79,200.00	81,500.00	79,000.00	80,300.00	14,381.39	244,055
2023-05-30	77,100.00	79,900.00	76,700.00	79,000.00	14,148.56	263,970
2023-05-26	77,500.00	77,800.00	76,100.00	76,700.00	13,736.64	110,205
2023-05-25	77,000.00	77,900.00	76,800.00	77,400.00	13,862.01	90,365
2023-05-24	77,100.00	78,200.00	76,800.00	77,300.00	13,844.10	101,115
2023-05-23	77,800.00	78,300.00	77,200.00	77,400.00	13,862.01	60,370
2023-05-22	78,500.00	78,500.00	77,100.00	77,800.00	13,933.65	81,595
2023-05-19	78,800.00	79,100.00	77,500.00	78,300.00	14,023.19	143,945
2023-05-18	78,400.00	78,500.00	76,700.00	78,400.00	14,041.10	126,310
2023-05-17	77,800.00	78,500.00	76,300.00	77,500.00	13,879.92	182,835
2023-05-16	78,900.00	78,900.00	76,000.00	78,600.00	14,076.92	163,620
2023-05-15	81,300.00	82,800.00	77,500.00	78,600.00	14,076.92	309,390
2023-05-12	76,900.00	84,500.00	74,900.00	80,300.00	14,381.39	798,590
2023-05-11	76,600.00	77,700.00	76,300.00	76,900.00	13,772.46	107,530
2023-05-10	75,700.00	76,400.00	75,200.00	76,200.00	13,647.09	64,730
2023-05-09	74,500.00	76,500.00	74,400.00	75,700.00	13,557.54	75,385
2023-05-08	75,100.00	75,800.00	74,700.00	74,900.00	13,414.27	41,960
2023-05-04	76,300.00	76,300.00	74,900.00	75,000.00	13,432.18	52,700
2023-05-03	76,000.00	77,400.00	75,400.00	75,900.00	13,593.36	77,685
2023-05-02	75,300.00	77,300.00	75,200.00	76,800.00	13,754.55	167,220
2023-04-28	75,200.00	75,500.00	74,000.00	74,200.00	13,288.90	83,515
2023-04-27	73,200.00	75,700.00	72,400.00	75,200.00	13,468.00	87,970
2023-04-26	75,200.00	75,200.00	73,000.00	73,400.00	13,145.62	90,985
2023-04-25	75,100.00	75,800.00	72,800.00	74,600.00	13,360.54	177,065
2023-04-24	74,400.00	76,600.00	74,200.00	74,800.00	13,396.36	192,785

← NewerPage 14 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.