DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	75,400.00	76,500.00	71,100.00	72,600.00	12,503.35	163,475
2022-02-07	74,500.00	77,500.00	74,500.00	74,900.00	12,899.46	168,280
2022-02-04	80,200.00	80,600.00	72,100.00	74,300.00	12,796.13	478,670
2022-02-03	78,100.00	82,800.00	78,100.00	79,700.00	13,726.13	121,315
2022-01-28	76,200.00	78,400.00	75,600.00	78,100.00	13,450.57	172,810
2022-01-27	79,800.00	79,900.00	75,200.00	77,700.00	13,381.69	295,205
2022-01-26	81,700.00	82,900.00	79,500.00	79,700.00	13,726.13	161,710
2022-01-25	81,300.00	83,400.00	78,700.00	82,100.00	14,139.46	221,775
2022-01-24	82,100.00	83,200.00	78,500.00	82,100.00	14,139.46	189,925
2022-01-21	82,300.00	84,800.00	81,900.00	82,700.00	14,242.80	139,940
2022-01-20	83,500.00	84,100.00	81,700.00	83,000.00	14,294.46	146,345
2022-01-19	82,700.00	87,200.00	82,000.00	82,800.00	14,260.02	302,695
2022-01-18	83,800.00	86,800.00	80,500.00	82,500.00	14,208.35	371,175
2022-01-17	81,200.00	82,400.00	80,000.00	80,200.00	13,812.24	157,995
2022-01-14	75,900.00	85,000.00	74,000.00	81,900.00	14,105.02	728,310
2022-01-13	74,900.00	77,000.00	74,600.00	74,800.00	12,882.24	99,340
2022-01-12	72,900.00	77,700.00	72,900.00	76,200.00	13,123.35	157,935
2022-01-11	72,500.00	73,200.00	69,600.00	72,600.00	12,503.35	187,535
2022-01-10	73,200.00	73,700.00	70,800.00	72,800.00	12,537.80	127,420
2022-01-07	72,000.00	74,500.00	72,000.00	73,500.00	12,658.35	141,950
2022-01-06	74,100.00	76,000.00	71,000.00	72,000.00	12,400.02	304,070
2022-01-05	76,200.00	78,000.00	72,000.00	75,400.00	12,985.57	374,830
2022-01-04	74,500.00	78,000.00	73,600.00	77,100.00	13,278.35	368,845
2022-01-03	72,600.00	78,400.00	71,100.00	74,000.00	12,744.46	634,505
2021-12-30	61,600.00	78,500.00	61,600.00	71,800.00	12,365.57	2,012,305
2021-12-29	60,500.00	62,100.00	60,200.00	62,000.00	10,677.79	167,675
2021-12-28	63,200.00	63,300.00	60,700.00	61,000.00	10,333.35	202,485
2021-12-27	60,000.00	63,500.00	59,700.00	62,300.00	10,553.57	307,650
2021-12-24	58,500.00	60,400.00	58,000.00	60,000.00	10,163.95	111,045
2021-12-23	57,900.00	59,100.00	57,900.00	58,400.00	9,892.91	51,170
2021-12-22	55,800.00	59,100.00	55,700.00	58,300.00	9,875.97	119,490
2021-12-21	54,900.00	55,900.00	53,800.00	55,800.00	9,452.47	91,125
2021-12-20	56,800.00	57,100.00	55,000.00	55,100.00	9,333.89	93,745
2021-12-17	57,000.00	57,600.00	56,500.00	56,800.00	9,621.87	67,145
2021-12-16	57,400.00	58,100.00	56,900.00	57,000.00	9,655.75	46,155
2021-12-15	57,400.00	57,900.00	56,500.00	56,800.00	9,621.87	78,370
2021-12-14	58,900.00	59,200.00	57,100.00	57,500.00	9,740.45	79,340
2021-12-13	57,700.00	59,400.00	57,500.00	58,900.00	9,977.61	86,790
2021-12-10	58,300.00	59,100.00	56,400.00	57,700.00	9,774.33	235,880
2021-12-09	58,700.00	59,300.00	57,900.00	58,300.00	9,875.97	49,030
2021-12-08	57,200.00	59,500.00	57,200.00	58,700.00	9,943.73	84,195
2021-12-07	58,000.00	58,400.00	55,000.00	57,100.00	9,672.69	128,125
2021-12-06	59,200.00	59,300.00	57,300.00	57,700.00	9,774.33	167,520
2021-12-03	60,000.00	61,500.00	58,700.00	59,200.00	10,028.43	169,280
2021-12-02	59,500.00	60,800.00	59,500.00	59,800.00	10,130.07	71,840
2021-12-01	59,200.00	61,600.00	58,800.00	60,400.00	10,231.71	133,670
2021-11-30	62,000.00	63,500.00	59,000.00	59,700.00	10,113.13	382,885
2021-11-29	61,500.00	63,400.00	58,800.00	62,000.00	10,502.75	133,940
2021-11-26	64,400.00	64,400.00	62,900.00	63,500.00	10,756.85	101,015
2021-11-25	63,900.00	64,700.00	63,300.00	63,900.00	10,824.61	139,195
2021-11-24	64,100.00	65,000.00	62,800.00	63,900.00	10,824.61	178,505
2021-11-23	63,500.00	65,000.00	63,100.00	64,200.00	10,875.43	104,790
2021-11-22	64,300.00	64,400.00	63,200.00	63,600.00	10,773.79	107,480
2021-11-19	63,100.00	65,400.00	63,100.00	64,700.00	10,960.13	109,970
2021-11-18	64,100.00	64,700.00	63,200.00	64,400.00	10,909.31	101,425
2021-11-17	65,200.00	65,700.00	62,800.00	64,700.00	10,960.13	157,495
2021-11-16	66,000.00	66,800.00	63,000.00	65,200.00	11,044.82	276,860
2021-11-15	70,000.00	71,100.00	67,200.00	67,600.00	11,451.38	262,970
2021-11-12	64,400.00	74,900.00	64,100.00	69,200.00	11,722.42	522,820
2021-11-11	62,000.00	64,600.00	61,200.00	63,100.00	10,689.09	194,290

← NewerPage 20 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.