DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 20,350.00 | 20,500.00 | 20,150.00 | 20,400.00 | 18,921.50 | 44,114 |
| 2025-01-21 | 20,050.00 | 20,600.00 | 19,960.00 | 20,400.00 | 18,921.50 | 156,851 |
| 2025-01-20 | 20,200.00 | 20,250.00 | 19,730.00 | 19,980.00 | 18,531.94 | 31,254 |
| 2025-01-17 | 19,900.00 | 20,300.00 | 19,590.00 | 20,050.00 | 18,596.87 | 110,377 |
| 2025-01-16 | 19,800.00 | 19,920.00 | 19,640.00 | 19,780.00 | 18,346.44 | 39,726 |
| 2025-01-15 | 18,960.00 | 20,000.00 | 18,960.00 | 19,740.00 | 18,309.34 | 261,576 |
| 2025-01-14 | 19,000.00 | 19,070.00 | 18,820.00 | 18,950.00 | 17,576.59 | 30,727 |
| 2025-01-13 | 18,950.00 | 19,000.00 | 18,750.00 | 19,000.00 | 17,622.97 | 42,862 |
| 2025-01-10 | 18,880.00 | 18,920.00 | 18,690.00 | 18,800.00 | 17,437.47 | 32,474 |
| 2025-01-09 | 18,840.00 | 18,990.00 | 18,620.00 | 18,680.00 | 17,326.16 | 29,516 |
| 2025-01-08 | 18,970.00 | 19,190.00 | 18,670.00 | 18,670.00 | 17,316.89 | 37,924 |
| 2025-01-07 | 18,640.00 | 19,150.00 | 18,480.00 | 19,020.00 | 17,641.52 | 101,253 |
| 2025-01-06 | 18,340.00 | 18,520.00 | 18,290.00 | 18,460.00 | 17,122.11 | 60,618 |
| 2025-01-03 | 18,340.00 | 18,420.00 | 18,230.00 | 18,330.00 | 17,001.53 | 30,680 |
| 2025-01-02 | 18,570.00 | 18,600.00 | 18,250.00 | 18,340.00 | 17,010.80 | 27,523 |
| 2024-12-30 | 18,100.00 | 18,450.00 | 18,100.00 | 18,330.00 | 17,001.53 | 43,499 |
| 2024-12-27 | 18,600.00 | 18,740.00 | 18,010.00 | 18,250.00 | 16,927.33 | 106,934 |
| 2024-12-26 | 18,610.00 | 18,750.00 | 18,380.00 | 18,600.00 | 17,251.96 | 60,398 |
| 2024-12-24 | 18,340.00 | 18,780.00 | 18,330.00 | 18,570.00 | 17,224.13 | 51,625 |
| 2024-12-23 | 18,310.00 | 18,580.00 | 18,220.00 | 18,480.00 | 17,140.66 | 52,751 |
| 2024-12-20 | 18,730.00 | 18,730.00 | 18,100.00 | 18,290.00 | 16,964.43 | 46,589 |
| 2024-12-19 | 18,750.00 | 18,970.00 | 18,490.00 | 18,730.00 | 17,372.54 | 100,558 |
| 2024-12-18 | 19,200.00 | 19,220.00 | 18,920.00 | 19,070.00 | 17,687.90 | 51,401 |
| 2024-12-17 | 18,980.00 | 19,320.00 | 18,800.00 | 19,060.00 | 17,678.62 | 103,155 |
| 2024-12-16 | 18,950.00 | 19,050.00 | 18,610.00 | 18,740.00 | 17,381.81 | 65,596 |
| 2024-12-13 | 18,960.00 | 19,200.00 | 18,790.00 | 18,790.00 | 17,428.19 | 104,052 |
| 2024-12-12 | 18,500.00 | 19,430.00 | 18,410.00 | 19,230.00 | 17,836.30 | 222,582 |
| 2024-12-11 | 17,650.00 | 18,370.00 | 17,650.00 | 18,320.00 | 16,992.25 | 85,655 |
| 2024-12-10 | 17,290.00 | 17,940.00 | 17,290.00 | 17,670.00 | 16,389.36 | 77,052 |
| 2024-12-09 | 17,750.00 | 17,750.00 | 17,200.00 | 17,290.00 | 16,036.90 | 80,872 |
| 2024-12-06 | 18,290.00 | 18,290.00 | 17,740.00 | 17,790.00 | 16,500.67 | 140,820 |
| 2024-12-05 | 18,320.00 | 18,480.00 | 18,030.00 | 18,160.00 | 16,843.85 | 70,711 |
| 2024-12-04 | 18,450.00 | 18,620.00 | 18,070.00 | 18,310.00 | 16,982.98 | 87,438 |
| 2024-12-03 | 18,480.00 | 18,870.00 | 18,360.00 | 18,760.00 | 17,400.36 | 77,385 |
| 2024-12-02 | 18,480.00 | 18,690.00 | 18,180.00 | 18,320.00 | 16,992.25 | 65,057 |
| 2024-11-29 | 19,150.00 | 19,170.00 | 18,390.00 | 18,480.00 | 17,140.66 | 101,505 |
| 2024-11-28 | 18,830.00 | 19,150.00 | 18,730.00 | 19,130.00 | 17,743.55 | 153,450 |
| 2024-11-27 | 18,230.00 | 18,800.00 | 18,200.00 | 18,770.00 | 17,409.64 | 117,529 |
| 2024-11-26 | 18,200.00 | 18,460.00 | 18,050.00 | 18,300.00 | 16,973.70 | 103,866 |
| 2024-11-25 | 18,580.00 | 18,580.00 | 17,950.00 | 18,120.00 | 16,806.75 | 146,255 |
| 2024-11-22 | 19,030.00 | 19,030.00 | 18,450.00 | 18,510.00 | 17,168.48 | 90,269 |
| 2024-11-21 | 18,810.00 | 19,070.00 | 18,720.00 | 18,890.00 | 17,520.94 | 133,248 |
| 2024-11-20 | 18,500.00 | 19,070.00 | 18,400.00 | 18,810.00 | 17,446.74 | 131,340 |
| 2024-11-19 | 18,350.00 | 18,620.00 | 18,180.00 | 18,430.00 | 17,094.28 | 64,379 |
| 2024-11-18 | 18,570.00 | 18,610.00 | 18,230.00 | 18,260.00 | 16,936.60 | 95,340 |
| 2024-11-15 | 18,010.00 | 18,820.00 | 18,010.00 | 18,610.00 | 17,261.24 | 141,471 |
| 2024-11-14 | 18,130.00 | 18,450.00 | 17,820.00 | 18,210.00 | 16,890.23 | 121,753 |
| 2024-11-13 | 18,320.00 | 18,320.00 | 17,870.00 | 17,870.00 | 16,574.87 | 73,986 |
| 2024-11-12 | 18,310.00 | 18,500.00 | 18,030.00 | 18,140.00 | 16,825.30 | 72,472 |
| 2024-11-11 | 18,510.00 | 18,770.00 | 18,250.00 | 18,490.00 | 17,149.93 | 44,920 |
| 2024-11-08 | 18,560.00 | 18,770.00 | 18,380.00 | 18,680.00 | 17,326.16 | 35,225 |
| 2024-11-07 | 18,610.00 | 18,660.00 | 18,330.00 | 18,470.00 | 17,131.38 | 45,090 |
| 2024-11-06 | 18,860.00 | 18,930.00 | 18,530.00 | 18,680.00 | 17,326.16 | 40,586 |
| 2024-11-05 | 19,200.00 | 19,240.00 | 18,790.00 | 18,790.00 | 17,428.19 | 59,481 |
| 2024-11-04 | 18,830.00 | 19,250.00 | 18,830.00 | 19,200.00 | 17,808.48 | 165,280 |
| 2024-11-01 | 19,200.00 | 19,230.00 | 18,850.00 | 18,890.00 | 17,520.94 | 60,710 |
| 2024-10-31 | 18,000.00 | 19,260.00 | 18,000.00 | 19,250.00 | 17,854.85 | 247,535 |
| 2024-10-30 | 18,130.00 | 18,290.00 | 17,990.00 | 18,070.00 | 16,760.37 | 67,906 |
| 2024-10-29 | 18,260.00 | 18,260.00 | 17,750.00 | 18,010.00 | 16,704.72 | 69,267 |
| 2024-10-28 | 17,650.00 | 18,350.00 | 17,500.00 | 18,140.00 | 16,825.30 | 87,313 |
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.