DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	65,100.00	67,800.00	64,700.00	67,200.00	12,035.23	246,880
2023-01-26	64,000.00	65,100.00	63,700.00	64,700.00	11,587.49	61,080
2023-01-25	64,400.00	65,900.00	63,700.00	64,000.00	11,462.13	63,935
2023-01-20	63,900.00	64,500.00	63,100.00	64,200.00	11,497.94	41,710
2023-01-19	63,700.00	64,000.00	63,100.00	63,500.00	11,372.58	69,035
2023-01-18	63,700.00	64,900.00	63,500.00	63,800.00	11,426.31	60,885
2023-01-17	65,700.00	65,900.00	64,100.00	64,100.00	11,480.03	61,440
2023-01-16	64,200.00	66,500.00	63,200.00	65,500.00	11,730.77	142,925
2023-01-13	63,200.00	64,600.00	63,200.00	63,700.00	11,408.40	62,060
2023-01-12	63,100.00	64,200.00	62,900.00	63,000.00	11,283.03	49,000
2023-01-11	63,400.00	64,100.00	62,500.00	62,900.00	11,265.12	75,375
2023-01-10	63,700.00	64,700.00	63,200.00	63,300.00	11,336.76	50,630
2023-01-09	62,900.00	64,100.00	62,700.00	64,100.00	11,480.03	45,945
2023-01-06	62,900.00	63,600.00	62,400.00	62,400.00	11,175.57	99,460
2023-01-05	65,200.00	65,300.00	62,700.00	62,900.00	11,265.12	128,440
2023-01-04	62,800.00	65,600.00	61,700.00	64,400.00	11,533.76	137,800
2023-01-03	62,500.00	64,600.00	61,400.00	63,100.00	11,300.94	195,335
2023-01-02	63,800.00	64,800.00	61,500.00	62,700.00	11,229.30	211,635
2022-12-29	65,300.00	65,600.00	64,000.00	64,100.00	11,480.03	126,970
2022-12-28	65,700.00	66,600.00	65,200.00	65,300.00	11,694.95	96,155
2022-12-27	65,300.00	66,900.00	64,500.00	66,600.00	11,569.58	187,320
2022-12-26	66,000.00	66,500.00	65,100.00	65,100.00	11,309.01	69,190
2022-12-23	65,800.00	66,200.00	65,000.00	66,000.00	11,465.35	139,540
2022-12-22	66,800.00	67,700.00	65,900.00	66,200.00	11,500.10	105,630
2022-12-21	66,400.00	66,700.00	65,300.00	65,900.00	11,447.98	94,200
2022-12-20	67,000.00	67,700.00	64,700.00	66,400.00	11,534.84	284,980
2022-12-19	68,300.00	68,300.00	67,000.00	67,700.00	11,760.67	118,060
2022-12-16	67,700.00	69,500.00	67,600.00	68,900.00	11,969.13	79,970
2022-12-15	69,000.00	69,300.00	67,400.00	69,000.00	11,986.50	215,005
2022-12-14	68,800.00	69,500.00	67,900.00	69,000.00	11,986.50	87,255
2022-12-13	69,000.00	69,800.00	67,200.00	68,200.00	11,847.53	89,595
2022-12-12	70,600.00	70,600.00	67,800.00	68,900.00	11,969.13	140,645
2022-12-09	70,600.00	71,700.00	69,000.00	70,600.00	12,264.45	114,830
2022-12-08	71,000.00	71,800.00	68,800.00	70,600.00	12,264.45	195,090
2022-12-07	68,900.00	72,600.00	68,500.00	70,600.00	12,264.45	326,435
2022-12-06	70,500.00	71,900.00	68,600.00	69,300.00	12,038.62	147,365
2022-12-05	74,200.00	74,200.00	70,800.00	71,100.00	12,351.31	217,805
2022-12-02	73,100.00	75,800.00	72,800.00	74,100.00	12,872.46	217,115
2022-12-01	75,600.00	76,300.00	73,400.00	73,800.00	12,820.35	281,570
2022-11-30	75,200.00	76,200.00	74,200.00	76,200.00	13,237.27	372,000
2022-11-29	65,700.00	75,400.00	65,600.00	75,300.00	13,080.92	1,286,870
2022-11-28	65,400.00	66,200.00	64,100.00	65,900.00	11,447.98	197,455
2022-11-25	66,900.00	66,900.00	65,700.00	65,900.00	11,447.98	76,440
2022-11-24	65,500.00	66,800.00	64,800.00	66,000.00	11,465.35	161,435
2022-11-23	65,400.00	66,000.00	64,700.00	65,500.00	11,378.49	139,370
2022-11-22	66,600.00	67,300.00	64,800.00	65,000.00	11,291.63	283,300
2022-11-21	65,600.00	67,400.00	64,400.00	66,700.00	11,586.95	238,885
2022-11-18	65,700.00	66,600.00	64,700.00	65,500.00	11,378.49	130,120
2022-11-17	64,400.00	66,500.00	64,000.00	65,800.00	11,430.61	201,535
2022-11-16	64,700.00	64,900.00	63,400.00	64,700.00	11,239.52	155,695
2022-11-15	65,500.00	65,700.00	64,300.00	65,400.00	11,361.12	178,005
2022-11-14	66,500.00	67,000.00	65,300.00	65,900.00	11,447.98	186,130
2022-11-11	71,300.00	71,300.00	65,100.00	66,600.00	11,569.58	780,500
2022-11-10	68,800.00	71,200.00	66,700.00	68,500.00	11,899.65	1,882,820
2022-11-09	58,900.00	67,900.00	58,900.00	67,300.00	11,691.18	1,321,485
2022-11-08	58,100.00	59,000.00	57,300.00	58,900.00	10,231.96	93,965
2022-11-07	56,500.00	58,300.00	55,900.00	57,300.00	9,954.01	114,740
2022-11-04	58,400.00	58,500.00	56,700.00	57,000.00	9,901.90	117,390
2022-11-03	59,900.00	59,900.00	58,500.00	58,500.00	10,162.47	98,765
2022-11-02	59,400.00	60,500.00	58,800.00	60,300.00	10,475.16	160,450

← NewerPage 16 of 21 · 1,220 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.