DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	38,500.00	40,300.00	37,600.00	39,400.00	38,841.13	336,727
2026-04-16	37,000.00	38,250.00	36,300.00	37,350.00	36,820.21	300,713
2026-04-15	37,300.00	37,300.00	35,500.00	35,750.00	35,242.91	178,865
2026-04-14	35,900.00	37,000.00	35,300.00	36,200.00	35,686.52	206,746
2026-04-13	34,900.00	35,550.00	33,600.00	35,350.00	34,848.58	305,757
2026-04-10	35,900.00	36,150.00	34,500.00	35,350.00	34,848.58	372,391
2026-04-09	35,500.00	36,450.00	35,300.00	35,750.00	35,242.91	108,763
2026-04-08	36,700.00	37,000.00	35,350.00	36,350.00	35,834.40	185,016
2026-04-07	36,250.00	36,500.00	34,000.00	34,450.00	33,961.35	266,963
2026-04-06	37,200.00	37,500.00	36,000.00	36,500.00	35,982.27	165,974
2026-04-03	37,900.00	38,300.00	36,600.00	37,200.00	36,672.34	335,513
2026-04-02	40,600.00	40,800.00	36,850.00	37,300.00	36,770.92	431,206
2026-04-01	39,400.00	42,100.00	38,900.00	40,700.00	40,122.70	433,807
2026-03-31	36,800.00	39,000.00	35,900.00	38,150.00	37,608.87	363,485
2026-03-30	38,300.00	38,600.00	36,800.00	37,950.00	37,411.70	382,777
2026-03-27	40,400.00	41,150.00	38,850.00	40,750.00	40,171.99	283,175
2026-03-26	39,200.00	41,450.00	38,700.00	41,250.00	40,664.89	413,881
2026-03-25	39,600.00	41,000.00	38,100.00	39,200.00	38,643.97	282,829
2026-03-24	38,600.00	40,050.00	38,450.00	39,250.00	38,693.26	442,522
2026-03-23	37,750.00	38,500.00	36,750.00	37,750.00	37,214.54	256,150
2026-03-20	39,100.00	39,900.00	37,350.00	39,750.00	39,186.17	363,359
2026-03-19	36,850.00	40,700.00	36,300.00	39,600.00	39,038.30	575,195
2026-03-18	37,450.00	39,750.00	36,450.00	37,950.00	37,411.70	746,306
2026-03-17	35,300.00	37,300.00	35,250.00	35,800.00	35,292.20	914,020
2026-03-16	29,000.00	35,850.00	28,850.00	35,850.00	35,341.49	1,478,038
2026-03-13	26,950.00	28,050.00	26,650.00	27,600.00	27,208.51	101,237
2026-03-12	28,000.00	28,450.00	27,150.00	27,650.00	27,257.80	147,478
2026-03-11	27,850.00	28,850.00	27,750.00	28,000.00	27,602.84	265,921
2026-03-10	27,700.00	28,250.00	26,300.00	27,750.00	27,356.38	237,877
2026-03-09	24,100.00	26,850.00	23,550.00	26,300.00	25,926.95	356,087
2026-03-06	24,250.00	25,900.00	24,200.00	25,100.00	24,743.97	191,256
2026-03-05	24,750.00	25,100.00	24,000.00	24,500.00	24,152.48	288,068
2026-03-04	25,800.00	25,950.00	22,950.00	23,350.00	23,018.79	456,526
2026-03-03	26,550.00	28,100.00	26,350.00	26,500.00	26,124.11	184,063
2026-02-27	27,800.00	28,150.00	26,850.00	27,200.00	26,814.18	184,663
2026-02-26	29,550.00	29,700.00	27,950.00	28,150.00	27,750.71	259,313
2026-02-25	30,050.00	30,450.00	29,550.00	29,800.00	28,884.40	178,655
2026-02-24	31,000.00	31,150.00	29,800.00	30,500.00	29,562.89	175,838
2026-02-23	31,400.00	32,200.00	30,700.00	31,400.00	30,435.24	234,441
2026-02-20	30,900.00	31,750.00	30,550.00	31,400.00	30,435.24	175,905
2026-02-19	32,800.00	33,000.00	30,050.00	31,200.00	30,241.38	403,266
2026-02-13	31,900.00	33,800.00	31,650.00	32,800.00	31,792.22	424,496
2026-02-12	28,650.00	33,250.00	28,600.00	32,000.00	31,016.80	735,934
2026-02-11	29,450.00	29,600.00	28,350.00	28,650.00	27,769.73	244,254
2026-02-10	28,250.00	29,700.00	27,850.00	29,250.00	28,351.30	199,327
2026-02-09	26,850.00	28,300.00	26,600.00	28,000.00	27,139.70	194,453
2026-02-06	25,800.00	26,600.00	25,300.00	26,350.00	25,540.40	127,625
2026-02-05	25,850.00	27,100.00	25,750.00	26,800.00	25,976.57	184,581
2026-02-04	25,300.00	26,400.00	25,250.00	26,150.00	25,346.54	178,911
2026-02-03	24,650.00	25,550.00	24,200.00	25,450.00	24,668.05	153,728
2026-02-02	25,100.00	25,250.00	23,900.00	24,200.00	23,456.46	147,386
2026-01-30	25,400.00	25,700.00	24,650.00	25,150.00	24,377.27	245,001
2026-01-29	25,500.00	25,900.00	24,850.00	25,650.00	24,861.91	196,734
2026-01-28	25,600.00	25,800.00	25,050.00	25,500.00	24,716.51	148,713
2026-01-27	24,500.00	25,750.00	24,050.00	25,500.00	24,716.51	229,549
2026-01-26	25,650.00	25,750.00	24,450.00	24,550.00	23,795.70	155,775
2026-01-23	25,700.00	26,600.00	25,250.00	25,600.00	24,813.44	172,068
2026-01-22	25,050.00	25,650.00	24,750.00	25,450.00	24,668.05	184,001
2026-01-21	24,550.00	25,350.00	24,300.00	25,100.00	24,328.80	137,826
2026-01-20	24,250.00	25,300.00	23,950.00	25,000.00	24,231.88	157,334

← NewerPage 3 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.