DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 40,800.00 | 41,700.00 | 40,000.00 | 40,800.00 | 40,221.28 | 146,554 |
| 2026-07-15 | 38,200.00 | 45,050.00 | 37,800.00 | 41,650.00 | 41,059.22 | 479,279 |
| 2026-07-14 | 37,900.00 | 38,250.00 | 35,700.00 | 36,700.00 | 36,179.43 | 204,796 |
| 2026-07-13 | 35,800.00 | 38,600.00 | 35,800.00 | 37,900.00 | 37,362.41 | 249,662 |
| 2026-07-10 | 34,800.00 | 37,050.00 | 34,400.00 | 35,850.00 | 35,341.49 | 127,891 |
| 2026-07-09 | 35,350.00 | 35,750.00 | 32,200.00 | 34,100.00 | 33,616.31 | 295,658 |
| 2026-07-08 | 36,000.00 | 36,600.00 | 34,050.00 | 35,400.00 | 34,897.87 | 158,555 |
| 2026-07-07 | 37,150.00 | 37,450.00 | 35,300.00 | 36,600.00 | 36,080.85 | 170,195 |
| 2026-07-06 | 38,550.00 | 38,550.00 | 35,850.00 | 37,500.00 | 36,968.09 | 118,976 |
| 2026-07-03 | 38,300.00 | 38,700.00 | 36,150.00 | 38,450.00 | 37,904.61 | 158,740 |
| 2026-07-02 | 37,800.00 | 38,600.00 | 36,050.00 | 37,850.00 | 37,313.12 | 166,361 |
| 2026-07-01 | 39,300.00 | 39,400.00 | 37,050.00 | 38,100.00 | 37,559.57 | 140,469 |
| 2026-06-30 | 37,850.00 | 38,850.00 | 37,000.00 | 38,200.00 | 37,658.16 | 134,613 |
| 2026-06-29 | 37,100.00 | 37,700.00 | 35,500.00 | 37,500.00 | 36,968.09 | 180,111 |
| 2026-06-26 | 37,050.00 | 37,500.00 | 34,650.00 | 36,750.00 | 36,228.72 | 262,057 |
| 2026-06-25 | 38,900.00 | 39,250.00 | 36,200.00 | 36,700.00 | 36,179.43 | 197,954 |
| 2026-06-24 | 37,800.00 | 38,550.00 | 36,600.00 | 38,050.00 | 37,510.28 | 220,043 |
| 2026-06-23 | 39,900.00 | 40,000.00 | 37,900.00 | 38,250.00 | 37,707.45 | 174,990 |
| 2026-06-22 | 41,950.00 | 42,850.00 | 39,450.00 | 39,900.00 | 39,334.04 | 170,285 |
| 2026-06-19 | 42,700.00 | 44,150.00 | 40,700.00 | 42,050.00 | 41,453.55 | 198,851 |
| 2026-06-18 | 44,650.00 | 46,500.00 | 42,400.00 | 42,700.00 | 42,094.33 | 252,421 |
| 2026-06-17 | 45,950.00 | 46,250.00 | 44,150.00 | 45,100.00 | 44,460.28 | 164,299 |
| 2026-06-16 | 43,600.00 | 46,650.00 | 43,150.00 | 44,650.00 | 44,016.67 | 166,071 |
| 2026-06-15 | 41,950.00 | 44,350.00 | 40,800.00 | 43,850.00 | 43,228.01 | 158,223 |
| 2026-06-12 | 41,900.00 | 41,900.00 | 40,150.00 | 40,300.00 | 39,728.37 | 130,304 |
| 2026-06-11 | 38,800.00 | 40,800.00 | 37,500.00 | 39,950.00 | 39,383.33 | 222,231 |
| 2026-06-10 | 39,400.00 | 42,750.00 | 38,100.00 | 39,650.00 | 39,087.59 | 204,344 |
| 2026-06-09 | 38,600.00 | 40,450.00 | 38,350.00 | 39,800.00 | 39,235.46 | 110,403 |
| 2026-06-08 | 38,200.00 | 39,800.00 | 37,000.00 | 38,000.00 | 37,460.99 | 164,572 |
| 2026-06-05 | 41,500.00 | 41,900.00 | 39,500.00 | 41,250.00 | 40,664.89 | 172,858 |
| 2026-06-04 | 40,900.00 | 42,500.00 | 39,650.00 | 41,700.00 | 41,108.51 | 169,212 |
| 2026-06-02 | 41,600.00 | 42,450.00 | 40,250.00 | 41,300.00 | 40,714.18 | 289,052 |
| 2026-06-01 | 43,200.00 | 43,450.00 | 41,500.00 | 42,100.00 | 41,502.84 | 225,640 |
| 2026-05-29 | 44,700.00 | 45,100.00 | 42,350.00 | 44,650.00 | 44,016.67 | 265,062 |
| 2026-05-28 | 46,600.00 | 46,600.00 | 42,850.00 | 44,000.00 | 43,375.89 | 202,686 |
| 2026-05-27 | 46,500.00 | 48,750.00 | 45,050.00 | 45,450.00 | 44,805.32 | 221,429 |
| 2026-05-26 | 46,700.00 | 48,800.00 | 45,750.00 | 46,800.00 | 46,136.17 | 155,706 |
| 2026-05-22 | 44,650.00 | 47,200.00 | 43,750.00 | 46,100.00 | 45,446.10 | 160,802 |
| 2026-05-21 | 45,100.00 | 46,900.00 | 43,150.00 | 44,300.00 | 43,671.63 | 237,762 |
| 2026-05-20 | 46,350.00 | 46,450.00 | 43,550.00 | 44,550.00 | 43,918.09 | 146,817 |
| 2026-05-19 | 48,150.00 | 48,200.00 | 43,650.00 | 46,050.00 | 45,396.81 | 383,764 |
| 2026-05-18 | 50,600.00 | 50,600.00 | 44,850.00 | 48,700.00 | 48,009.22 | 456,954 |
| 2026-05-15 | 48,250.00 | 53,500.00 | 46,800.00 | 50,900.00 | 50,178.01 | 903,326 |
| 2026-05-14 | 47,500.00 | 50,200.00 | 46,000.00 | 48,300.00 | 47,614.89 | 239,058 |
| 2026-05-13 | 46,650.00 | 47,250.00 | 44,950.00 | 47,000.00 | 46,333.33 | 173,683 |
| 2026-05-12 | 48,500.00 | 50,300.00 | 45,400.00 | 46,650.00 | 45,988.30 | 313,940 |
| 2026-05-11 | 50,100.00 | 50,200.00 | 48,000.00 | 48,750.00 | 48,058.51 | 273,470 |
| 2026-05-08 | 51,100.00 | 54,200.00 | 50,300.00 | 51,100.00 | 50,375.18 | 299,109 |
| 2026-05-07 | 50,100.00 | 52,000.00 | 49,100.00 | 51,200.00 | 50,473.76 | 224,254 |
| 2026-05-06 | 50,600.00 | 51,100.00 | 48,450.00 | 49,500.00 | 48,797.87 | 226,976 |
| 2026-05-04 | 48,000.00 | 52,700.00 | 45,950.00 | 51,100.00 | 50,375.18 | 553,340 |
| 2026-04-30 | 42,450.00 | 48,500.00 | 42,400.00 | 48,050.00 | 47,368.44 | 606,704 |
| 2026-04-29 | 41,050.00 | 42,900.00 | 40,500.00 | 42,800.00 | 42,192.91 | 219,984 |
| 2026-04-28 | 40,600.00 | 42,200.00 | 39,650.00 | 41,000.00 | 40,418.44 | 239,333 |
| 2026-04-27 | 42,400.00 | 42,650.00 | 41,050.00 | 41,300.00 | 40,714.18 | 307,772 |
| 2026-04-24 | 39,700.00 | 43,650.00 | 39,250.00 | 42,950.00 | 42,340.78 | 288,602 |
| 2026-04-23 | 40,750.00 | 41,200.00 | 39,100.00 | 39,700.00 | 39,136.88 | 167,816 |
| 2026-04-22 | 38,950.00 | 41,650.00 | 38,200.00 | 40,950.00 | 40,369.15 | 317,030 |
| 2026-04-21 | 43,350.00 | 43,450.00 | 38,250.00 | 39,150.00 | 38,594.68 | 622,511 |
| 2026-04-20 | 39,350.00 | 42,000.00 | 38,400.00 | 41,600.00 | 41,009.93 | 434,336 |
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.