DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 24,000.00 | 24,300.00 | 23,550.00 | 24,200.00 | 23,456.46 | 84,415 |
| 2025-10-21 | 24,100.00 | 25,000.00 | 23,600.00 | 23,750.00 | 23,020.28 | 115,444 |
| 2025-10-20 | 23,850.00 | 24,150.00 | 23,350.00 | 24,150.00 | 23,407.99 | 63,748 |
| 2025-10-17 | 23,200.00 | 23,850.00 | 23,100.00 | 23,650.00 | 22,923.36 | 63,611 |
| 2025-10-16 | 24,300.00 | 24,600.00 | 23,350.00 | 23,400.00 | 22,681.04 | 113,613 |
| 2025-10-15 | 23,250.00 | 23,700.00 | 22,750.00 | 23,550.00 | 22,826.43 | 342,574 |
| 2025-10-14 | 23,550.00 | 23,900.00 | 23,250.00 | 23,400.00 | 22,681.04 | 100,185 |
| 2025-10-13 | 23,200.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,020.28 | 120,561 |
| 2025-10-10 | 22,350.00 | 23,900.00 | 22,350.00 | 23,900.00 | 23,165.67 | 134,075 |
| 2025-10-02 | 23,150.00 | 23,250.00 | 22,450.00 | 22,550.00 | 21,857.15 | 135,405 |
| 2025-10-01 | 22,850.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,051.01 | 53,042 |
| 2025-09-30 | 23,050.00 | 23,200.00 | 22,700.00 | 22,850.00 | 22,147.94 | 48,433 |
| 2025-09-29 | 22,800.00 | 23,400.00 | 22,400.00 | 22,700.00 | 22,002.54 | 83,514 |
| 2025-09-26 | 22,350.00 | 22,350.00 | 21,750.00 | 22,100.00 | 21,420.98 | 82,374 |
| 2025-09-25 | 22,800.00 | 22,850.00 | 22,250.00 | 22,550.00 | 21,857.15 | 93,191 |
| 2025-09-24 | 23,250.00 | 23,250.00 | 22,550.00 | 22,900.00 | 22,196.40 | 80,357 |
| 2025-09-23 | 23,250.00 | 23,800.00 | 23,000.00 | 23,050.00 | 22,341.79 | 109,568 |
| 2025-09-22 | 23,750.00 | 23,900.00 | 23,300.00 | 23,350.00 | 22,632.57 | 93,429 |
| 2025-09-19 | 24,350.00 | 24,400.00 | 23,500.00 | 23,750.00 | 23,020.28 | 117,370 |
| 2025-09-18 | 24,850.00 | 24,900.00 | 24,300.00 | 24,450.00 | 23,698.78 | 84,444 |
| 2025-09-17 | 24,900.00 | 25,000.00 | 24,600.00 | 24,750.00 | 23,989.56 | 49,104 |
| 2025-09-16 | 26,000.00 | 26,000.00 | 24,700.00 | 24,850.00 | 24,086.49 | 95,815 |
| 2025-09-15 | 25,800.00 | 26,050.00 | 25,650.00 | 26,000.00 | 25,201.15 | 50,078 |
| 2025-09-12 | 26,650.00 | 26,700.00 | 26,050.00 | 26,050.00 | 25,249.62 | 65,634 |
| 2025-09-11 | 26,600.00 | 26,850.00 | 26,050.00 | 26,600.00 | 25,782.72 | 110,704 |
| 2025-09-10 | 25,050.00 | 25,900.00 | 25,050.00 | 25,900.00 | 25,104.22 | 77,582 |
| 2025-09-09 | 24,950.00 | 25,350.00 | 24,950.00 | 25,050.00 | 24,280.34 | 44,884 |
| 2025-09-08 | 25,200.00 | 25,300.00 | 24,900.00 | 25,000.00 | 24,231.88 | 37,361 |
| 2025-09-05 | 25,500.00 | 25,650.00 | 24,850.00 | 25,200.00 | 24,425.73 | 106,844 |
| 2025-09-04 | 25,850.00 | 26,300.00 | 25,550.00 | 25,600.00 | 24,813.44 | 45,969 |
| 2025-09-03 | 25,450.00 | 26,500.00 | 25,300.00 | 26,100.00 | 25,298.08 | 97,015 |
| 2025-09-02 | 25,850.00 | 26,150.00 | 25,350.00 | 25,700.00 | 24,910.37 | 96,072 |
| 2025-09-01 | 26,650.00 | 26,750.00 | 25,900.00 | 26,100.00 | 25,298.08 | 44,291 |
| 2025-08-29 | 26,950.00 | 27,100.00 | 26,150.00 | 26,600.00 | 25,782.72 | 53,814 |
| 2025-08-28 | 26,600.00 | 27,350.00 | 26,250.00 | 26,700.00 | 25,879.64 | 76,788 |
| 2025-08-27 | 26,700.00 | 26,850.00 | 26,200.00 | 26,500.00 | 25,685.79 | 77,027 |
| 2025-08-26 | 25,300.00 | 26,350.00 | 25,300.00 | 26,200.00 | 25,395.01 | 73,690 |
| 2025-08-25 | 25,000.00 | 26,100.00 | 24,700.00 | 25,300.00 | 24,522.66 | 101,848 |
| 2025-08-22 | 25,200.00 | 25,700.00 | 24,900.00 | 25,000.00 | 24,231.88 | 59,153 |
| 2025-08-21 | 24,000.00 | 25,100.00 | 23,850.00 | 24,850.00 | 24,086.49 | 131,552 |
| 2025-08-20 | 23,800.00 | 24,000.00 | 23,200.00 | 23,750.00 | 23,020.28 | 80,305 |
| 2025-08-19 | 24,150.00 | 24,150.00 | 23,100.00 | 23,600.00 | 22,874.89 | 78,935 |
| 2025-08-18 | 24,750.00 | 25,000.00 | 23,950.00 | 24,150.00 | 23,407.99 | 171,586 |
| 2025-08-14 | 25,500.00 | 25,550.00 | 24,800.00 | 24,850.00 | 24,086.49 | 103,429 |
| 2025-08-13 | 25,500.00 | 25,750.00 | 24,850.00 | 25,550.00 | 24,764.98 | 83,381 |
| 2025-08-12 | 25,300.00 | 26,000.00 | 25,300.00 | 25,550.00 | 24,764.98 | 57,792 |
| 2025-08-11 | 25,700.00 | 25,900.00 | 25,050.00 | 25,450.00 | 24,668.05 | 73,558 |
| 2025-08-08 | 25,750.00 | 25,950.00 | 25,250.00 | 25,650.00 | 24,861.91 | 74,585 |
| 2025-08-07 | 25,900.00 | 26,050.00 | 25,300.00 | 25,900.00 | 25,104.22 | 121,707 |
| 2025-08-06 | 26,300.00 | 26,550.00 | 25,750.00 | 25,800.00 | 25,007.30 | 141,324 |
| 2025-08-05 | 26,850.00 | 27,050.00 | 25,500.00 | 26,400.00 | 25,588.86 | 377,903 |
| 2025-08-04 | 27,600.00 | 28,650.00 | 27,450.00 | 28,200.00 | 27,333.56 | 112,789 |
| 2025-08-01 | 28,550.00 | 29,250.00 | 27,500.00 | 28,100.00 | 27,236.63 | 190,449 |
| 2025-07-31 | 29,200.00 | 29,350.00 | 28,050.00 | 29,000.00 | 28,108.98 | 131,193 |
| 2025-07-30 | 30,250.00 | 30,400.00 | 28,950.00 | 29,300.00 | 28,399.76 | 209,583 |
| 2025-07-29 | 30,450.00 | 30,950.00 | 29,850.00 | 30,900.00 | 29,465.96 | 108,195 |
| 2025-07-28 | 30,800.00 | 31,300.00 | 30,100.00 | 30,550.00 | 29,132.21 | 134,394 |
| 2025-07-25 | 29,550.00 | 31,600.00 | 29,200.00 | 31,100.00 | 29,656.68 | 225,909 |
| 2025-07-24 | 28,700.00 | 30,150.00 | 28,700.00 | 29,600.00 | 28,226.29 | 163,999 |
| 2025-07-23 | 27,450.00 | 29,350.00 | 27,250.00 | 29,000.00 | 27,654.14 | 197,752 |
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.