DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23,700.00	23,700.00	22,850.00	23,600.00	22,504.75	118,100
2025-04-22	22,950.00	23,300.00	22,850.00	23,200.00	22,123.31	52,139
2025-04-21	23,700.00	24,300.00	22,750.00	23,300.00	22,218.67	104,439
2025-04-18	23,450.00	23,900.00	22,800.00	23,300.00	22,218.67	96,931
2025-04-17	23,350.00	23,800.00	22,650.00	22,900.00	21,837.23	127,364
2025-04-16	21,400.00	24,250.00	21,300.00	24,150.00	23,029.22	432,621
2025-04-15	21,150.00	21,600.00	21,100.00	21,400.00	20,406.85	119,514
2025-04-14	20,950.00	21,150.00	20,300.00	20,900.00	19,930.05	76,652
2025-04-11	21,700.00	22,400.00	20,050.00	20,600.00	19,643.97	346,653
2025-04-10	19,700.00	19,860.00	19,030.00	19,850.00	18,928.78	67,861
2025-04-09	18,910.00	19,360.00	18,330.00	18,650.00	17,784.47	99,508
2025-04-08	19,400.00	19,850.00	19,130.00	19,130.00	18,242.20	93,153
2025-04-07	19,750.00	19,900.00	18,850.00	19,180.00	18,289.88	65,087
2025-04-04	19,700.00	20,350.00	19,480.00	20,350.00	19,405.58	70,418
2025-04-03	20,100.00	20,300.00	19,500.00	20,100.00	19,167.18	48,166
2025-04-02	20,700.00	21,050.00	20,350.00	20,550.00	19,596.30	45,041
2025-04-01	20,950.00	21,000.00	20,600.00	20,850.00	19,882.37	28,226
2025-03-31	20,800.00	21,000.00	20,500.00	20,600.00	19,643.97	29,257
2025-03-28	21,100.00	21,300.00	20,550.00	21,150.00	20,168.45	56,126
2025-03-27	21,750.00	21,800.00	21,000.00	21,250.00	20,263.81	40,064
2025-03-26	21,750.00	21,950.00	21,450.00	21,700.00	20,692.92	30,846
2025-03-25	22,200.00	22,200.00	21,600.00	21,900.00	20,883.64	50,914
2025-03-24	21,250.00	22,100.00	21,250.00	21,900.00	20,883.64	65,888
2025-03-21	21,350.00	21,650.00	21,050.00	21,450.00	20,454.53	47,964
2025-03-20	21,750.00	21,750.00	21,200.00	21,350.00	20,359.17	41,839
2025-03-19	21,800.00	21,900.00	21,300.00	21,300.00	20,311.49	73,600
2025-03-18	22,100.00	22,350.00	21,600.00	21,750.00	20,740.60	68,192
2025-03-17	20,850.00	22,450.00	20,650.00	22,200.00	21,169.72	233,449
2025-03-14	20,850.00	21,000.00	20,350.00	20,600.00	19,643.97	55,042
2025-03-13	21,400.00	21,500.00	20,600.00	20,850.00	19,882.37	84,188
2025-03-12	21,350.00	21,500.00	20,900.00	21,400.00	20,406.85	55,144
2025-03-11	21,500.00	21,750.00	21,100.00	21,250.00	20,263.81	61,199
2025-03-10	21,550.00	22,150.00	21,400.00	21,850.00	20,835.96	54,386
2025-03-07	22,750.00	22,750.00	21,350.00	21,550.00	20,549.89	133,776
2025-03-06	22,300.00	22,700.00	22,100.00	22,450.00	21,408.12	86,538
2025-03-05	21,450.00	22,250.00	21,350.00	22,100.00	21,074.36	112,941
2025-03-04	20,850.00	21,500.00	20,800.00	21,350.00	20,359.17	83,185
2025-02-28	21,450.00	21,800.00	21,000.00	21,300.00	20,311.49	89,002
2025-02-27	21,800.00	21,900.00	21,400.00	21,800.00	20,788.28	82,858
2025-02-26	21,650.00	22,350.00	21,650.00	21,950.00	20,359.17	91,005
2025-02-25	22,150.00	22,300.00	21,700.00	21,850.00	20,266.42	90,440
2025-02-24	21,650.00	22,100.00	21,350.00	22,050.00	20,451.92	140,179
2025-02-21	21,500.00	21,900.00	21,050.00	21,650.00	20,080.91	84,661
2025-02-20	20,800.00	21,550.00	20,650.00	21,250.00	19,709.90	108,751
2025-02-19	20,450.00	20,850.00	20,150.00	20,500.00	19,014.26	102,572
2025-02-18	20,550.00	20,650.00	20,100.00	20,450.00	18,967.88	63,544
2025-02-17	21,100.00	21,300.00	20,200.00	20,450.00	18,967.88	102,203
2025-02-14	21,200.00	21,450.00	19,800.00	21,100.00	19,570.77	90,780
2025-02-13	20,600.00	21,250.00	20,600.00	20,950.00	19,431.64	93,729
2025-02-12	21,050.00	21,150.00	20,400.00	20,450.00	18,967.88	92,720
2025-02-11	21,650.00	21,700.00	20,500.00	21,150.00	19,617.15	104,803
2025-02-10	21,600.00	22,050.00	21,350.00	21,500.00	19,941.78	109,509
2025-02-07	21,200.00	21,900.00	21,200.00	21,600.00	20,034.53	134,529
2025-02-06	21,200.00	21,600.00	21,150.00	21,200.00	19,663.52	82,631
2025-02-05	20,950.00	21,550.00	20,700.00	21,100.00	19,570.77	94,601
2025-02-04	21,200.00	21,250.00	20,500.00	20,750.00	19,246.14	90,748
2025-02-03	20,900.00	20,900.00	20,400.00	20,850.00	19,338.89	66,794
2025-01-31	21,100.00	21,500.00	20,750.00	20,900.00	19,385.27	70,294
2025-01-24	20,500.00	21,150.00	20,500.00	21,000.00	19,478.02	93,796
2025-01-23	20,250.00	20,700.00	20,150.00	20,550.00	19,060.63	42,635

← NewerPage 7 of 21 · 1,219 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.