DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,450.00 | 29,350.00 | 27,250.00 | 29,000.00 | 27,654.14 | 197,752 |
| 2025-07-22 | 27,600.00 | 27,850.00 | 27,000.00 | 27,200.00 | 25,937.68 | 70,066 |
| 2025-07-21 | 27,150.00 | 28,250.00 | 27,150.00 | 27,700.00 | 26,414.47 | 77,268 |
| 2025-07-18 | 27,700.00 | 27,700.00 | 27,000.00 | 27,600.00 | 26,319.11 | 102,704 |
| 2025-07-17 | 27,450.00 | 27,900.00 | 26,700.00 | 27,700.00 | 26,414.47 | 137,140 |
| 2025-07-16 | 27,150.00 | 27,800.00 | 26,900.00 | 27,400.00 | 26,128.39 | 105,142 |
| 2025-07-15 | 27,200.00 | 27,600.00 | 27,000.00 | 27,450.00 | 26,176.07 | 77,832 |
| 2025-07-14 | 26,650.00 | 27,850.00 | 26,450.00 | 27,450.00 | 26,176.07 | 124,148 |
| 2025-07-11 | 26,300.00 | 26,950.00 | 26,300.00 | 26,900.00 | 25,651.60 | 109,554 |
| 2025-07-10 | 25,100.00 | 26,350.00 | 25,100.00 | 26,150.00 | 24,936.40 | 122,111 |
| 2025-07-09 | 25,650.00 | 25,700.00 | 24,800.00 | 25,250.00 | 24,078.17 | 69,336 |
| 2025-07-08 | 23,400.00 | 25,750.00 | 23,350.00 | 25,100.00 | 23,935.13 | 253,377 |
| 2025-07-07 | 23,550.00 | 23,600.00 | 22,650.00 | 23,400.00 | 22,314.03 | 51,629 |
| 2025-07-04 | 23,750.00 | 23,950.00 | 23,400.00 | 23,400.00 | 22,314.03 | 59,920 |
| 2025-07-03 | 23,450.00 | 23,950.00 | 23,250.00 | 23,750.00 | 22,647.79 | 98,870 |
| 2025-07-02 | 22,750.00 | 23,300.00 | 22,450.00 | 23,200.00 | 22,123.31 | 88,953 |
| 2025-07-01 | 22,300.00 | 23,250.00 | 22,050.00 | 22,800.00 | 21,741.88 | 134,083 |
| 2025-06-30 | 22,350.00 | 22,400.00 | 22,000.00 | 22,200.00 | 21,169.72 | 48,539 |
| 2025-06-27 | 22,150.00 | 22,400.00 | 21,800.00 | 22,150.00 | 21,122.04 | 74,743 |
| 2025-06-26 | 21,850.00 | 22,200.00 | 21,500.00 | 22,100.00 | 21,074.36 | 83,321 |
| 2025-06-25 | 21,650.00 | 22,200.00 | 21,600.00 | 21,950.00 | 20,931.32 | 65,177 |
| 2025-06-24 | 22,150.00 | 22,150.00 | 21,400.00 | 21,800.00 | 20,788.28 | 129,020 |
| 2025-06-23 | 21,400.00 | 22,050.00 | 21,150.00 | 21,700.00 | 20,692.92 | 114,725 |
| 2025-06-20 | 21,950.00 | 21,950.00 | 21,100.00 | 21,550.00 | 20,549.89 | 65,300 |
| 2025-06-19 | 22,000.00 | 22,200.00 | 21,700.00 | 21,900.00 | 20,883.64 | 42,824 |
| 2025-06-18 | 22,050.00 | 22,300.00 | 21,850.00 | 21,950.00 | 20,931.32 | 65,399 |
| 2025-06-17 | 22,550.00 | 23,100.00 | 22,050.00 | 22,350.00 | 21,312.76 | 104,868 |
| 2025-06-16 | 22,000.00 | 22,600.00 | 21,600.00 | 22,550.00 | 21,503.48 | 111,309 |
| 2025-06-13 | 23,150.00 | 23,150.00 | 21,300.00 | 21,600.00 | 20,597.57 | 332,327 |
| 2025-06-12 | 22,700.00 | 23,850.00 | 22,450.00 | 23,350.00 | 22,266.35 | 745,370 |
| 2025-06-11 | 22,900.00 | 22,900.00 | 22,300.00 | 22,750.00 | 21,694.20 | 138,986 |
| 2025-06-10 | 22,700.00 | 22,800.00 | 22,350.00 | 22,800.00 | 21,741.88 | 97,200 |
| 2025-06-09 | 23,100.00 | 23,400.00 | 22,400.00 | 22,600.00 | 21,551.16 | 94,838 |
| 2025-06-05 | 22,350.00 | 22,950.00 | 22,200.00 | 22,850.00 | 21,789.55 | 135,508 |
| 2025-06-04 | 21,750.00 | 22,400.00 | 21,750.00 | 22,300.00 | 21,265.08 | 65,491 |
| 2025-06-02 | 21,900.00 | 22,300.00 | 21,500.00 | 21,700.00 | 20,692.92 | 46,564 |
| 2025-05-30 | 22,450.00 | 22,450.00 | 21,850.00 | 21,950.00 | 20,931.32 | 61,653 |
| 2025-05-29 | 21,950.00 | 22,600.00 | 21,750.00 | 22,300.00 | 21,265.08 | 92,143 |
| 2025-05-28 | 21,500.00 | 22,450.00 | 21,250.00 | 22,100.00 | 21,074.36 | 165,869 |
| 2025-05-27 | 21,150.00 | 21,500.00 | 20,750.00 | 21,350.00 | 20,359.17 | 64,045 |
| 2025-05-26 | 21,450.00 | 21,500.00 | 21,000.00 | 21,150.00 | 20,168.45 | 56,669 |
| 2025-05-23 | 21,100.00 | 21,550.00 | 20,750.00 | 21,400.00 | 20,406.85 | 65,200 |
| 2025-05-22 | 21,000.00 | 21,050.00 | 20,400.00 | 20,850.00 | 19,882.37 | 75,185 |
| 2025-05-21 | 20,600.00 | 21,100.00 | 20,400.00 | 21,050.00 | 20,073.09 | 65,295 |
| 2025-05-20 | 20,650.00 | 20,950.00 | 20,500.00 | 20,500.00 | 19,548.62 | 51,817 |
| 2025-05-19 | 20,950.00 | 21,200.00 | 20,500.00 | 20,600.00 | 19,643.97 | 90,021 |
| 2025-05-16 | 21,750.00 | 21,750.00 | 20,900.00 | 21,050.00 | 20,073.09 | 95,848 |
| 2025-05-15 | 21,700.00 | 21,800.00 | 21,450.00 | 21,600.00 | 20,597.57 | 67,068 |
| 2025-05-14 | 21,150.00 | 21,750.00 | 21,150.00 | 21,750.00 | 20,740.60 | 129,736 |
| 2025-05-13 | 21,000.00 | 21,300.00 | 20,600.00 | 21,150.00 | 20,168.45 | 89,670 |
| 2025-05-12 | 20,750.00 | 20,750.00 | 20,450.00 | 20,700.00 | 19,739.33 | 79,774 |
| 2025-05-09 | 20,500.00 | 20,600.00 | 20,100.00 | 20,400.00 | 19,453.26 | 123,064 |
| 2025-05-08 | 20,700.00 | 20,750.00 | 20,100.00 | 20,500.00 | 19,548.62 | 119,207 |
| 2025-05-07 | 20,400.00 | 20,800.00 | 19,950.00 | 20,450.00 | 19,500.94 | 140,040 |
| 2025-05-02 | 20,650.00 | 20,650.00 | 20,000.00 | 20,400.00 | 19,453.26 | 98,638 |
| 2025-04-30 | 20,750.00 | 20,750.00 | 20,000.00 | 20,600.00 | 19,643.97 | 250,643 |
| 2025-04-29 | 21,400.00 | 21,650.00 | 20,600.00 | 21,150.00 | 20,168.45 | 176,830 |
| 2025-04-28 | 23,350.00 | 23,400.00 | 20,900.00 | 21,100.00 | 20,120.77 | 344,581 |
| 2025-04-25 | 24,000.00 | 24,150.00 | 22,850.00 | 22,850.00 | 21,789.55 | 189,842 |
| 2025-04-24 | 23,900.00 | 24,500.00 | 23,550.00 | 23,800.00 | 22,695.47 | 101,714 |
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.