DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	58,200.00	61,000.00	57,300.00	59,400.00	10,318.82	82,770
2022-10-31	58,500.00	58,500.00	57,000.00	58,000.00	10,075.61	50,120
2022-10-28	56,700.00	59,000.00	56,400.00	58,000.00	10,075.61	78,935
2022-10-27	57,500.00	57,700.00	55,200.00	56,900.00	9,884.52	145,835
2022-10-26	60,000.00	60,400.00	56,500.00	56,800.00	9,867.15	173,865
2022-10-25	59,400.00	60,600.00	58,600.00	59,400.00	10,318.82	72,415
2022-10-24	62,000.00	62,800.00	59,200.00	59,400.00	10,318.82	156,570
2022-10-21	63,000.00	63,200.00	61,400.00	62,600.00	10,874.71	53,110
2022-10-20	65,200.00	65,900.00	63,000.00	63,000.00	10,944.20	168,130
2022-10-19	66,100.00	66,100.00	63,700.00	64,900.00	11,274.26	48,545
2022-10-18	63,800.00	65,200.00	63,100.00	65,000.00	11,291.63	76,615
2022-10-17	61,400.00	63,800.00	60,400.00	63,600.00	11,048.43	74,610
2022-10-14	60,100.00	61,600.00	59,900.00	61,400.00	10,666.25	67,170
2022-10-13	60,000.00	60,400.00	58,000.00	59,300.00	10,301.45	88,260
2022-10-12	60,000.00	60,900.00	59,800.00	60,000.00	10,423.05	49,420
2022-10-11	61,300.00	61,300.00	60,100.00	60,400.00	10,492.53	60,065
2022-10-07	62,900.00	63,700.00	61,900.00	62,300.00	10,822.60	74,455
2022-10-06	62,400.00	63,300.00	61,900.00	63,300.00	10,996.31	50,105
2022-10-05	61,500.00	62,500.00	60,800.00	62,100.00	10,787.85	86,405
2022-10-04	62,000.00	63,400.00	61,000.00	61,000.00	10,596.76	87,850
2022-09-30	60,200.00	61,900.00	60,200.00	61,600.00	10,701.00	90,375
2022-09-29	61,700.00	63,500.00	61,200.00	61,700.00	10,718.37	89,385
2022-09-28	62,600.00	62,700.00	59,700.00	61,000.00	10,596.76	122,105
2022-09-27	60,300.00	63,800.00	60,200.00	62,800.00	10,909.46	135,675
2022-09-26	63,000.00	63,000.00	60,500.00	60,500.00	10,509.91	186,190
2022-09-23	66,400.00	66,400.00	63,600.00	63,800.00	11,083.17	97,805
2022-09-22	67,700.00	67,800.00	65,900.00	66,100.00	11,482.72	130,190
2022-09-21	68,400.00	69,200.00	67,200.00	68,500.00	11,899.65	92,070
2022-09-20	70,900.00	70,900.00	68,500.00	68,900.00	11,969.13	153,850
2022-09-19	70,800.00	71,600.00	69,200.00	69,700.00	12,108.11	163,775
2022-09-16	69,900.00	72,000.00	69,200.00	70,900.00	12,316.57	180,260
2022-09-15	69,000.00	71,100.00	68,600.00	69,600.00	12,090.73	198,240
2022-09-14	65,600.00	69,000.00	65,300.00	68,400.00	11,882.27	120,055
2022-09-13	69,400.00	70,300.00	67,500.00	68,100.00	11,830.16	207,645
2022-09-08	68,000.00	85,900.00	67,300.00	68,000.00	11,812.79	1,031,865
2022-09-07	65,200.00	69,000.00	64,200.00	67,900.00	11,795.42	300,545
2022-09-06	66,300.00	66,300.00	64,300.00	64,900.00	11,274.26	133,480
2022-09-05	62,000.00	65,100.00	62,000.00	65,000.00	11,291.63	196,145
2022-09-02	64,000.00	64,100.00	61,900.00	62,000.00	10,770.48	90,620
2022-09-01	63,300.00	64,200.00	62,200.00	63,100.00	10,961.57	110,280
2022-08-31	61,800.00	63,800.00	61,300.00	62,800.00	10,909.46	110,130
2022-08-30	59,400.00	62,100.00	59,000.00	62,000.00	10,770.48	112,925
2022-08-29	59,300.00	60,400.00	58,300.00	59,500.00	10,336.19	154,500
2022-08-26	63,000.00	63,000.00	60,500.00	60,900.00	10,579.39	219,865
2022-08-25	64,200.00	64,800.00	62,300.00	63,200.00	10,978.94	80,405
2022-08-24	66,000.00	66,000.00	63,500.00	64,200.00	11,152.66	68,120
2022-08-23	64,000.00	65,200.00	63,700.00	64,500.00	11,204.78	139,505
2022-08-22	65,600.00	66,600.00	64,500.00	65,000.00	11,291.63	135,005
2022-08-19	66,400.00	67,200.00	65,700.00	67,000.00	11,639.07	232,115
2022-08-18	66,500.00	68,000.00	64,300.00	65,100.00	11,309.01	418,535
2022-08-17	63,800.00	65,500.00	62,100.00	65,000.00	11,291.63	555,570
2022-08-16	60,400.00	61,400.00	60,000.00	60,600.00	10,527.28	121,680
2022-08-12	57,000.00	60,500.00	56,800.00	60,300.00	10,475.16	226,785
2022-08-11	56,800.00	57,300.00	55,100.00	57,300.00	9,954.01	84,065
2022-08-10	55,700.00	56,700.00	55,700.00	55,900.00	9,710.81	42,370
2022-08-09	56,100.00	57,200.00	55,400.00	56,100.00	9,745.55	74,455
2022-08-08	56,700.00	56,800.00	55,900.00	56,700.00	9,849.78	51,665
2022-08-05	56,500.00	57,200.00	56,100.00	56,600.00	9,832.41	37,905
2022-08-04	56,800.00	57,800.00	55,800.00	56,700.00	9,849.78	82,880
2022-08-03	55,700.00	56,600.00	55,100.00	55,900.00	9,710.81	32,570

← NewerPage 17 of 21 · 1,216 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.