DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 55,700.00 | 56,600.00 | 55,100.00 | 55,900.00 | 9,710.81 | 32,570 |
| 2022-08-02 | 57,100.00 | 57,100.00 | 55,600.00 | 55,700.00 | 9,676.06 | 49,130 |
| 2022-08-01 | 57,300.00 | 58,900.00 | 56,500.00 | 57,000.00 | 9,901.90 | 62,045 |
| 2022-07-29 | 57,500.00 | 57,700.00 | 56,400.00 | 57,300.00 | 9,954.01 | 52,995 |
| 2022-07-28 | 57,300.00 | 58,500.00 | 56,100.00 | 56,100.00 | 9,745.55 | 87,275 |
| 2022-07-27 | 55,400.00 | 57,600.00 | 54,700.00 | 56,500.00 | 9,815.04 | 163,555 |
| 2022-07-26 | 52,100.00 | 55,700.00 | 51,500.00 | 55,500.00 | 9,641.32 | 183,425 |
| 2022-07-25 | 52,100.00 | 52,700.00 | 51,800.00 | 51,900.00 | 9,015.94 | 58,055 |
| 2022-07-22 | 52,700.00 | 53,200.00 | 51,900.00 | 52,400.00 | 9,102.79 | 48,500 |
| 2022-07-21 | 54,400.00 | 54,400.00 | 52,400.00 | 52,600.00 | 9,137.54 | 61,520 |
| 2022-07-20 | 53,400.00 | 54,600.00 | 52,800.00 | 53,500.00 | 9,293.88 | 65,655 |
| 2022-07-19 | 52,100.00 | 53,300.00 | 51,100.00 | 52,400.00 | 9,102.79 | 75,910 |
| 2022-07-18 | 48,900.00 | 52,200.00 | 48,900.00 | 52,100.00 | 9,050.68 | 149,980 |
| 2022-07-15 | 50,600.00 | 50,600.00 | 48,500.00 | 48,600.00 | 8,442.67 | 151,405 |
| 2022-07-14 | 50,300.00 | 50,900.00 | 49,050.00 | 50,000.00 | 8,685.87 | 119,420 |
| 2022-07-13 | 50,400.00 | 50,700.00 | 49,300.00 | 50,000.00 | 8,685.87 | 97,110 |
| 2022-07-12 | 52,000.00 | 52,000.00 | 49,800.00 | 50,100.00 | 8,703.24 | 202,210 |
| 2022-07-11 | 53,000.00 | 53,400.00 | 51,800.00 | 52,000.00 | 9,033.31 | 85,975 |
| 2022-07-08 | 53,400.00 | 54,300.00 | 52,800.00 | 53,000.00 | 9,207.03 | 91,580 |
| 2022-07-07 | 53,200.00 | 53,600.00 | 52,100.00 | 52,800.00 | 9,172.28 | 92,065 |
| 2022-07-06 | 54,600.00 | 54,600.00 | 52,700.00 | 52,800.00 | 9,172.28 | 79,520 |
| 2022-07-05 | 52,500.00 | 54,600.00 | 52,500.00 | 54,400.00 | 9,450.23 | 94,645 |
| 2022-07-04 | 52,200.00 | 54,300.00 | 51,200.00 | 52,500.00 | 9,120.17 | 167,815 |
| 2022-07-01 | 55,000.00 | 55,400.00 | 51,200.00 | 52,200.00 | 9,068.05 | 260,070 |
| 2022-06-30 | 56,300.00 | 56,500.00 | 54,000.00 | 55,500.00 | 9,641.32 | 172,685 |
| 2022-06-29 | 57,500.00 | 57,600.00 | 55,000.00 | 56,400.00 | 9,797.66 | 113,580 |
| 2022-06-28 | 57,100.00 | 58,100.00 | 56,600.00 | 58,100.00 | 10,006.13 | 73,670 |
| 2022-06-27 | 55,500.00 | 57,400.00 | 55,500.00 | 56,300.00 | 9,696.13 | 138,355 |
| 2022-06-24 | 53,000.00 | 55,800.00 | 53,000.00 | 55,100.00 | 9,489.46 | 126,775 |
| 2022-06-23 | 54,000.00 | 55,400.00 | 52,200.00 | 53,500.00 | 9,213.90 | 197,045 |
| 2022-06-22 | 56,900.00 | 57,000.00 | 53,800.00 | 53,800.00 | 9,265.57 | 157,785 |
| 2022-06-21 | 55,700.00 | 57,800.00 | 55,000.00 | 56,700.00 | 9,765.01 | 97,155 |
| 2022-06-20 | 57,400.00 | 58,300.00 | 55,000.00 | 55,700.00 | 9,592.79 | 124,980 |
| 2022-06-17 | 55,200.00 | 58,500.00 | 55,000.00 | 57,400.00 | 9,885.57 | 122,600 |
| 2022-06-16 | 57,400.00 | 59,200.00 | 56,800.00 | 57,000.00 | 9,816.68 | 158,475 |
| 2022-06-15 | 58,200.00 | 59,600.00 | 54,400.00 | 56,500.00 | 9,730.57 | 334,865 |
| 2022-06-14 | 60,400.00 | 60,400.00 | 57,000.00 | 59,000.00 | 10,161.13 | 288,060 |
| 2022-06-13 | 59,900.00 | 62,700.00 | 59,600.00 | 60,000.00 | 10,333.35 | 290,030 |
| 2022-06-10 | 65,700.00 | 66,400.00 | 62,600.00 | 62,600.00 | 10,781.13 | 356,700 |
| 2022-06-09 | 66,400.00 | 67,200.00 | 66,000.00 | 66,100.00 | 11,383.91 | 63,280 |
| 2022-06-08 | 67,500.00 | 67,500.00 | 65,800.00 | 66,500.00 | 11,452.79 | 117,580 |
| 2022-06-07 | 69,500.00 | 69,600.00 | 66,500.00 | 66,500.00 | 11,452.79 | 218,115 |
| 2022-06-03 | 70,300.00 | 70,800.00 | 69,300.00 | 69,700.00 | 12,003.91 | 86,210 |
| 2022-06-02 | 73,000.00 | 73,100.00 | 70,000.00 | 70,000.00 | 12,055.57 | 197,905 |
| 2022-05-31 | 71,100.00 | 75,800.00 | 70,600.00 | 72,900.00 | 12,555.02 | 416,765 |
| 2022-05-30 | 69,500.00 | 70,500.00 | 68,800.00 | 69,000.00 | 11,883.35 | 98,350 |
| 2022-05-27 | 72,400.00 | 72,400.00 | 68,700.00 | 69,000.00 | 11,883.35 | 282,365 |
| 2022-05-26 | 73,300.00 | 74,400.00 | 71,500.00 | 71,700.00 | 12,348.35 | 118,905 |
| 2022-05-25 | 73,400.00 | 74,000.00 | 71,600.00 | 72,800.00 | 12,537.80 | 142,910 |
| 2022-05-24 | 75,800.00 | 75,800.00 | 72,500.00 | 72,500.00 | 12,486.13 | 92,380 |
| 2022-05-23 | 75,600.00 | 76,400.00 | 74,600.00 | 75,000.00 | 12,916.69 | 38,130 |
| 2022-05-20 | 73,900.00 | 76,300.00 | 72,100.00 | 75,600.00 | 13,020.02 | 135,290 |
| 2022-05-19 | 72,700.00 | 74,300.00 | 72,700.00 | 72,900.00 | 12,555.02 | 118,400 |
| 2022-05-18 | 76,500.00 | 76,500.00 | 74,200.00 | 74,900.00 | 12,899.46 | 124,590 |
| 2022-05-17 | 78,200.00 | 78,300.00 | 75,000.00 | 75,300.00 | 12,968.35 | 213,195 |
| 2022-05-16 | 75,900.00 | 79,600.00 | 75,900.00 | 78,800.00 | 13,571.13 | 225,550 |
| 2022-05-13 | 75,200.00 | 76,100.00 | 74,600.00 | 75,600.00 | 13,020.02 | 122,215 |
| 2022-05-12 | 75,500.00 | 77,600.00 | 74,200.00 | 75,200.00 | 12,951.13 | 164,775 |
| 2022-05-11 | 75,100.00 | 75,900.00 | 73,900.00 | 75,500.00 | 13,002.80 | 71,435 |
| 2022-05-10 | 74,400.00 | 75,900.00 | 71,900.00 | 75,500.00 | 13,002.80 | 109,205 |
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.