DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 23,650.00 | 24,300.00 | 23,450.00 | 24,100.00 | 23,359.53 | 116,585 |
| 2026-01-16 | 23,700.00 | 24,300.00 | 23,050.00 | 23,600.00 | 22,874.89 | 152,821 |
| 2026-01-15 | 23,850.00 | 23,900.00 | 23,400.00 | 23,700.00 | 22,971.82 | 102,978 |
| 2026-01-14 | 24,000.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,068.75 | 117,810 |
| 2026-01-13 | 23,850.00 | 24,100.00 | 23,400.00 | 24,000.00 | 23,262.60 | 174,874 |
| 2026-01-12 | 24,300.00 | 24,350.00 | 23,250.00 | 24,150.00 | 23,407.99 | 309,901 |
| 2026-01-09 | 23,350.00 | 25,400.00 | 23,250.00 | 25,000.00 | 24,231.88 | 177,652 |
| 2026-01-08 | 23,500.00 | 23,750.00 | 23,300.00 | 23,550.00 | 22,826.43 | 86,887 |
| 2026-01-07 | 23,800.00 | 24,250.00 | 23,350.00 | 23,650.00 | 22,923.36 | 119,755 |
| 2026-01-06 | 24,200.00 | 25,100.00 | 23,850.00 | 24,000.00 | 23,262.60 | 145,459 |
| 2026-01-05 | 23,600.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,020.28 | 96,133 |
| 2026-01-02 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 22,874.89 | 86,388 |
| 2025-12-30 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,650.31 | 102,276 |
| 2025-12-29 | 24,300.00 | 24,450.00 | 23,950.00 | 24,150.00 | 23,407.99 | 85,473 |
| 2025-12-26 | 25,150.00 | 25,200.00 | 24,450.00 | 24,500.00 | 23,747.24 | 79,471 |
| 2025-12-24 | 25,550.00 | 25,950.00 | 25,100.00 | 25,150.00 | 24,377.27 | 107,304 |
| 2025-12-23 | 25,850.00 | 25,850.00 | 25,200.00 | 25,550.00 | 24,764.98 | 105,864 |
| 2025-12-22 | 26,500.00 | 26,500.00 | 25,650.00 | 25,850.00 | 25,055.76 | 87,659 |
| 2025-12-19 | 26,000.00 | 26,500.00 | 25,650.00 | 26,250.00 | 25,443.47 | 110,238 |
| 2025-12-18 | 27,200.00 | 27,250.00 | 25,650.00 | 26,300.00 | 25,491.93 | 203,218 |
| 2025-12-17 | 28,000.00 | 29,150.00 | 27,600.00 | 28,000.00 | 27,139.70 | 136,403 |
| 2025-12-16 | 28,100.00 | 28,200.00 | 27,450.00 | 27,750.00 | 26,897.38 | 118,157 |
| 2025-12-15 | 27,600.00 | 28,400.00 | 27,000.00 | 28,050.00 | 27,188.17 | 120,501 |
| 2025-12-12 | 27,500.00 | 28,050.00 | 27,300.00 | 27,750.00 | 26,897.38 | 129,954 |
| 2025-12-11 | 27,550.00 | 28,100.00 | 27,050.00 | 27,550.00 | 26,703.53 | 243,861 |
| 2025-12-10 | 28,250.00 | 28,450.00 | 27,450.00 | 27,600.00 | 26,751.99 | 117,398 |
| 2025-12-09 | 28,000.00 | 28,700.00 | 27,800.00 | 28,250.00 | 27,382.02 | 151,086 |
| 2025-12-08 | 27,850.00 | 28,150.00 | 26,950.00 | 28,000.00 | 27,139.70 | 208,415 |
| 2025-12-05 | 24,950.00 | 28,550.00 | 24,950.00 | 27,900.00 | 27,042.77 | 586,733 |
| 2025-12-04 | 24,850.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,183.41 | 119,429 |
| 2025-12-03 | 25,100.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,086.49 | 90,901 |
| 2025-12-02 | 24,450.00 | 25,350.00 | 24,300.00 | 25,000.00 | 24,231.88 | 184,692 |
| 2025-12-01 | 24,150.00 | 24,400.00 | 23,850.00 | 24,200.00 | 23,456.46 | 85,034 |
| 2025-11-28 | 24,150.00 | 24,600.00 | 23,650.00 | 24,100.00 | 23,359.53 | 133,202 |
| 2025-11-27 | 23,750.00 | 24,200.00 | 23,650.00 | 24,150.00 | 23,407.99 | 81,668 |
| 2025-11-26 | 23,450.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,214.14 | 98,394 |
| 2025-11-25 | 24,100.00 | 24,300.00 | 23,400.00 | 23,450.00 | 22,729.50 | 62,012 |
| 2025-11-24 | 23,450.00 | 24,300.00 | 23,350.00 | 23,850.00 | 23,117.21 | 125,817 |
| 2025-11-21 | 23,050.00 | 23,300.00 | 22,450.00 | 23,150.00 | 22,438.72 | 81,307 |
| 2025-11-20 | 23,050.00 | 23,350.00 | 22,750.00 | 23,050.00 | 22,341.79 | 75,958 |
| 2025-11-19 | 22,800.00 | 23,250.00 | 22,550.00 | 23,050.00 | 22,341.79 | 71,759 |
| 2025-11-18 | 23,300.00 | 23,350.00 | 22,500.00 | 22,600.00 | 21,905.62 | 82,973 |
| 2025-11-17 | 23,700.00 | 23,900.00 | 23,100.00 | 23,450.00 | 22,729.50 | 90,278 |
| 2025-11-14 | 23,500.00 | 24,050.00 | 23,150.00 | 23,600.00 | 22,874.89 | 141,794 |
| 2025-11-13 | 24,050.00 | 24,250.00 | 23,450.00 | 23,550.00 | 22,826.43 | 148,358 |
| 2025-11-12 | 23,750.00 | 24,550.00 | 23,400.00 | 24,300.00 | 23,553.38 | 141,325 |
| 2025-11-11 | 23,800.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,214.14 | 93,579 |
| 2025-11-10 | 23,550.00 | 24,250.00 | 23,300.00 | 24,000.00 | 23,262.60 | 100,254 |
| 2025-11-07 | 24,000.00 | 24,000.00 | 22,950.00 | 23,300.00 | 22,584.11 | 98,793 |
| 2025-11-06 | 23,500.00 | 24,250.00 | 23,250.00 | 24,000.00 | 23,262.60 | 122,059 |
| 2025-11-05 | 22,450.00 | 23,400.00 | 21,550.00 | 23,300.00 | 22,584.11 | 169,560 |
| 2025-11-04 | 22,600.00 | 22,950.00 | 22,200.00 | 22,400.00 | 21,711.76 | 113,125 |
| 2025-11-03 | 23,400.00 | 23,400.00 | 22,550.00 | 22,850.00 | 22,147.94 | 90,940 |
| 2025-10-31 | 24,450.00 | 24,450.00 | 23,050.00 | 23,300.00 | 22,584.11 | 118,838 |
| 2025-10-30 | 24,550.00 | 24,750.00 | 23,750.00 | 24,200.00 | 23,456.46 | 136,840 |
| 2025-10-29 | 23,600.00 | 23,600.00 | 23,100.00 | 23,500.00 | 22,777.96 | 76,465 |
| 2025-10-28 | 23,500.00 | 23,500.00 | 22,800.00 | 23,300.00 | 22,584.11 | 50,360 |
| 2025-10-27 | 23,150.00 | 23,750.00 | 23,050.00 | 23,650.00 | 22,923.36 | 102,930 |
| 2025-10-24 | 23,400.00 | 23,550.00 | 23,050.00 | 23,400.00 | 22,681.04 | 57,330 |
| 2025-10-23 | 23,900.00 | 24,050.00 | 23,050.00 | 23,150.00 | 22,438.72 | 106,600 |
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.