DTR Automotive historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	70,100.00	70,100.00	60,300.00	63,100.00	10,689.09	675,695
2021-11-09	67,000.00	71,100.00	67,000.00	69,800.00	11,824.06	335,950
2021-11-08	62,800.00	67,700.00	62,000.00	67,000.00	11,349.74	311,650
2021-11-05	61,500.00	63,700.00	61,500.00	62,800.00	10,638.27	156,070
2021-11-04	60,600.00	63,700.00	60,000.00	62,100.00	10,519.69	270,240
2021-11-03	59,900.00	60,400.00	59,300.00	60,000.00	10,163.95	80,480
2021-11-02	60,500.00	60,700.00	59,400.00	59,900.00	10,147.01	127,745
2021-11-01	58,300.00	60,400.00	58,300.00	60,000.00	10,163.95	177,155
2021-10-29	58,600.00	59,700.00	57,500.00	58,100.00	9,842.09	142,330
2021-10-28	56,600.00	59,600.00	56,100.00	58,900.00	9,977.61	254,675
2021-10-27	55,400.00	57,000.00	54,700.00	56,600.00	9,587.99	189,360
2021-10-26	54,800.00	56,000.00	54,800.00	55,400.00	9,384.71	80,085
2021-10-25	54,900.00	55,700.00	54,000.00	55,300.00	9,367.77	111,575
2021-10-22	57,400.00	57,800.00	54,500.00	55,000.00	9,316.95	180,870
2021-10-21	53,300.00	56,900.00	53,300.00	56,500.00	9,571.05	488,760
2021-10-20	52,800.00	53,800.00	52,500.00	53,500.00	9,062.85	127,095
2021-10-19	52,200.00	53,600.00	51,400.00	52,900.00	8,961.22	272,160
2021-10-18	52,200.00	52,300.00	50,900.00	52,000.00	8,808.76	113,115
2021-10-15	50,600.00	52,500.00	49,800.00	51,500.00	8,724.06	293,580
2021-10-14	50,700.00	51,200.00	49,450.00	50,400.00	8,537.72	193,945

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.