DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	73,600.00	74,500.00	71,500.00	74,300.00	13,306.81	166,965
2023-04-20	75,000.00	75,100.00	73,300.00	73,600.00	13,181.44	140,300
2023-04-19	75,600.00	76,600.00	74,500.00	75,000.00	13,432.18	111,180
2023-04-18	75,400.00	75,400.00	74,000.00	75,200.00	13,468.00	142,435
2023-04-17	75,000.00	75,800.00	73,600.00	75,400.00	13,503.82	109,655
2023-04-14	76,200.00	76,700.00	74,600.00	74,900.00	13,414.27	158,610
2023-04-13	77,800.00	78,000.00	74,300.00	75,900.00	13,593.36	342,820
2023-04-12	77,100.00	80,500.00	76,500.00	77,000.00	13,790.37	348,960
2023-04-11	76,200.00	77,500.00	74,800.00	76,200.00	13,647.09	138,485
2023-04-10	78,200.00	78,200.00	75,400.00	76,300.00	13,665.00	197,530
2023-04-07	78,000.00	79,000.00	76,700.00	78,600.00	14,076.92	195,665
2023-04-06	79,300.00	79,300.00	76,300.00	78,000.00	13,969.47	168,855
2023-04-05	77,400.00	79,800.00	76,200.00	79,300.00	14,202.29	202,765
2023-04-04	79,000.00	80,000.00	76,600.00	77,000.00	13,790.37	199,850
2023-04-03	75,200.00	78,700.00	74,900.00	78,300.00	14,023.19	340,520
2023-03-31	75,900.00	76,100.00	74,100.00	75,500.00	13,521.73	182,640
2023-03-30	72,100.00	75,700.00	70,900.00	75,500.00	13,521.73	320,910
2023-03-29	72,400.00	72,500.00	69,800.00	71,700.00	12,841.16	286,285
2023-03-28	72,700.00	74,500.00	71,300.00	72,400.00	12,966.53	247,230
2023-03-27	70,800.00	73,000.00	69,500.00	72,000.00	12,894.89	210,850
2023-03-24	70,900.00	71,300.00	69,900.00	70,700.00	12,662.07	121,170
2023-03-23	71,000.00	72,200.00	70,500.00	70,900.00	12,697.89	84,260
2023-03-22	70,800.00	72,000.00	70,500.00	71,500.00	12,805.34	113,185
2023-03-21	71,000.00	72,200.00	70,600.00	71,000.00	12,715.80	112,930
2023-03-20	72,100.00	73,300.00	70,500.00	70,700.00	12,662.07	110,225
2023-03-17	73,200.00	73,900.00	71,100.00	72,100.00	12,912.80	193,655
2023-03-16	73,000.00	73,400.00	71,300.00	72,500.00	12,984.44	159,230
2023-03-15	71,600.00	73,700.00	71,600.00	73,000.00	13,073.99	218,265
2023-03-14	74,100.00	74,100.00	70,400.00	70,600.00	12,644.16	294,505
2023-03-13	75,800.00	75,800.00	71,200.00	74,300.00	13,306.81	291,830
2023-03-10	76,000.00	77,300.00	74,800.00	76,600.00	13,718.73	181,015
2023-03-09	75,200.00	77,800.00	74,600.00	76,500.00	13,700.82	247,760
2023-03-08	74,300.00	76,200.00	73,400.00	74,600.00	13,360.54	261,025
2023-03-07	73,000.00	75,800.00	72,300.00	74,200.00	13,288.90	355,630
2023-03-06	73,100.00	73,900.00	71,800.00	72,600.00	13,002.35	233,330
2023-03-03	73,000.00	73,900.00	72,300.00	72,800.00	13,038.17	155,235
2023-03-02	73,300.00	74,200.00	71,800.00	73,000.00	13,073.99	366,860
2023-02-28	67,200.00	70,900.00	67,000.00	70,500.00	12,626.25	302,110
2023-02-27	67,800.00	69,200.00	67,000.00	67,200.00	12,035.23	82,195
2023-02-24	69,100.00	69,700.00	67,400.00	67,500.00	12,088.96	111,655
2023-02-23	69,800.00	70,200.00	68,400.00	68,900.00	12,339.69	102,050
2023-02-22	69,600.00	70,900.00	68,600.00	69,700.00	12,482.97	155,950
2023-02-21	69,900.00	70,900.00	69,600.00	70,300.00	12,590.43	137,925
2023-02-20	69,000.00	70,600.00	67,800.00	70,000.00	12,536.70	196,420
2023-02-17	68,600.00	69,600.00	67,300.00	68,400.00	12,250.15	219,100
2023-02-16	66,100.00	71,300.00	66,100.00	68,400.00	12,250.15	578,825
2023-02-15	67,300.00	67,800.00	66,000.00	66,100.00	11,838.23	98,460
2023-02-14	66,000.00	67,700.00	65,700.00	67,100.00	12,017.32	234,660
2023-02-13	65,400.00	66,000.00	64,300.00	66,000.00	11,820.32	77,170
2023-02-10	65,700.00	66,400.00	64,400.00	65,400.00	11,712.86	204,195
2023-02-09	64,000.00	66,000.00	63,700.00	65,700.00	11,766.59	198,925
2023-02-08	64,100.00	65,100.00	63,600.00	64,700.00	11,587.49	109,555
2023-02-07	64,500.00	64,900.00	63,900.00	64,000.00	11,462.13	89,440
2023-02-06	64,900.00	65,000.00	63,600.00	64,700.00	11,587.49	45,735
2023-02-03	64,100.00	66,000.00	63,700.00	64,600.00	11,569.58	180,760
2023-02-02	65,100.00	65,100.00	63,500.00	63,900.00	11,444.22	218,655
2023-02-01	65,100.00	65,200.00	64,300.00	64,700.00	11,587.49	97,620
2023-01-31	64,700.00	65,500.00	63,900.00	65,100.00	11,659.13	86,290
2023-01-30	67,600.00	67,800.00	64,500.00	65,000.00	11,641.22	123,795
2023-01-27	65,100.00	67,800.00	64,700.00	67,200.00	12,035.23	246,880

← NewerPage 15 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.