DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	75,400.00	76,900.00	73,700.00	76,000.00	13,088.91	89,850
2022-05-04	77,000.00	77,800.00	75,400.00	75,400.00	12,985.57	57,070
2022-05-03	76,700.00	77,400.00	75,400.00	76,400.00	13,157.80	54,630
2022-05-02	77,800.00	77,800.00	76,600.00	76,700.00	13,209.46	43,720
2022-04-29	77,000.00	78,700.00	76,700.00	78,000.00	13,433.35	62,040
2022-04-28	77,200.00	78,900.00	77,200.00	78,000.00	13,433.35	54,770
2022-04-27	76,600.00	77,800.00	75,800.00	77,200.00	13,295.57	125,365
2022-04-26	77,800.00	80,100.00	77,500.00	78,600.00	13,536.69	127,505
2022-04-25	79,000.00	79,200.00	76,900.00	77,200.00	13,295.57	107,745
2022-04-22	78,500.00	80,400.00	78,500.00	80,100.00	13,795.02	59,565
2022-04-21	81,600.00	81,600.00	79,200.00	79,600.00	13,708.91	39,470
2022-04-20	80,000.00	81,000.00	78,200.00	80,600.00	13,881.13	90,985
2022-04-19	79,500.00	80,300.00	77,600.00	80,300.00	13,829.46	109,325
2022-04-18	77,400.00	80,200.00	76,500.00	79,900.00	13,760.58	115,115
2022-04-15	78,000.00	79,000.00	77,300.00	77,500.00	13,347.24	63,450
2022-04-14	77,900.00	79,400.00	77,100.00	78,700.00	13,553.91	102,650
2022-04-13	77,200.00	78,200.00	76,500.00	77,400.00	13,330.02	67,190
2022-04-12	77,000.00	77,900.00	75,200.00	76,500.00	13,175.02	92,305
2022-04-11	76,100.00	79,500.00	75,700.00	78,100.00	13,450.57	115,785
2022-04-08	80,500.00	80,500.00	77,100.00	77,100.00	13,278.35	233,465
2022-04-07	82,500.00	83,000.00	80,200.00	80,500.00	13,863.91	158,030
2022-04-06	83,800.00	85,000.00	82,100.00	83,600.00	14,397.80	190,620
2022-04-05	79,300.00	83,500.00	79,000.00	83,400.00	14,363.35	285,635
2022-04-04	76,000.00	80,100.00	75,100.00	79,200.00	13,640.02	349,410
2022-04-01	71,000.00	74,500.00	71,000.00	73,300.00	12,623.91	170,615
2022-03-31	69,200.00	72,000.00	69,200.00	70,600.00	12,158.91	85,935
2022-03-30	71,000.00	71,700.00	70,000.00	70,000.00	12,055.57	129,360
2022-03-29	68,700.00	71,200.00	67,500.00	71,000.00	12,227.80	166,240
2022-03-28	68,900.00	69,400.00	67,600.00	68,700.00	11,831.68	55,570
2022-03-25	71,300.00	72,200.00	68,600.00	68,900.00	11,866.13	102,330
2022-03-24	72,100.00	72,800.00	70,700.00	71,200.00	12,262.24	84,860
2022-03-23	68,800.00	73,100.00	68,600.00	72,800.00	12,537.80	165,720
2022-03-22	68,300.00	69,200.00	67,300.00	68,800.00	11,848.91	126,820
2022-03-21	66,600.00	68,400.00	65,400.00	68,000.00	11,711.13	62,585
2022-03-18	67,500.00	68,800.00	66,600.00	66,600.00	11,470.02	52,865
2022-03-17	69,500.00	69,500.00	66,700.00	67,000.00	11,538.91	57,420
2022-03-16	67,400.00	68,700.00	65,800.00	66,700.00	11,487.24	94,020
2022-03-15	64,000.00	68,000.00	64,000.00	67,100.00	11,556.13	66,145
2022-03-14	67,400.00	67,500.00	64,500.00	65,000.00	11,194.46	118,110
2022-03-11	70,100.00	70,400.00	66,900.00	67,700.00	11,659.46	150,985
2022-03-10	70,300.00	71,000.00	69,100.00	69,800.00	12,021.13	44,975
2022-03-08	71,500.00	71,500.00	68,000.00	69,900.00	12,038.35	127,175
2022-03-07	72,600.00	72,600.00	69,800.00	71,800.00	12,365.57	109,075
2022-03-04	73,400.00	74,000.00	71,100.00	73,300.00	12,623.91	81,545
2022-03-03	72,300.00	73,800.00	72,300.00	73,400.00	12,641.13	53,090
2022-03-02	74,600.00	75,000.00	71,800.00	72,300.00	12,451.68	128,635
2022-02-28	69,900.00	75,000.00	68,800.00	74,300.00	12,796.13	209,860
2022-02-25	70,500.00	70,500.00	68,500.00	69,900.00	12,038.35	64,270
2022-02-24	69,900.00	70,400.00	67,600.00	68,500.00	11,797.24	174,385
2022-02-23	71,000.00	71,500.00	69,100.00	69,900.00	12,038.35	120,650
2022-02-22	67,700.00	71,700.00	67,500.00	69,500.00	11,969.46	296,020
2022-02-21	64,100.00	69,400.00	62,500.00	67,200.00	11,573.35	225,170
2022-02-18	63,900.00	65,100.00	62,200.00	64,200.00	11,056.68	59,715
2022-02-17	64,000.00	67,000.00	63,500.00	63,900.00	11,005.02	144,905
2022-02-16	63,400.00	65,300.00	62,600.00	64,000.00	11,022.24	158,165
2022-02-15	63,300.00	64,300.00	60,900.00	61,900.00	10,660.57	183,330
2022-02-14	65,800.00	66,800.00	61,100.00	63,300.00	10,901.68	275,525
2022-02-11	68,500.00	69,000.00	66,000.00	66,800.00	11,504.46	290,550
2022-02-10	70,900.00	71,800.00	68,000.00	68,800.00	11,848.91	336,210
2022-02-09	72,100.00	72,700.00	69,700.00	71,000.00	12,227.80	181,305

← NewerPage 19 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.