DTR Automotive historical data

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

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

← NewerPage 2 of 21 · 1,218 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.