DTR Automotive historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17,610.00	17,690.00	17,350.00	17,590.00	16,315.16	43,939
2024-10-24	17,500.00	17,620.00	17,260.00	17,610.00	16,333.71	32,608
2024-10-23	17,540.00	17,600.00	17,160.00	17,590.00	16,315.16	68,015
2024-10-22	17,510.00	17,710.00	17,360.00	17,410.00	16,148.21	41,719
2024-10-21	18,020.00	18,060.00	17,200.00	17,680.00	16,398.64	150,589
2024-10-18	18,670.00	18,900.00	17,980.00	18,060.00	16,751.10	57,180
2024-10-17	18,450.00	18,690.00	17,890.00	18,670.00	17,316.89	144,759
2024-10-16	18,710.00	18,830.00	18,300.00	18,300.00	16,973.70	77,266
2024-10-15	18,790.00	19,100.00	18,550.00	18,840.00	17,474.57	108,109
2024-10-14	18,470.00	18,970.00	18,470.00	18,790.00	17,428.19	87,899
2024-10-11	18,620.00	19,140.00	18,370.00	18,650.00	17,298.34	133,545
2024-10-10	19,190.00	19,190.00	18,070.00	18,680.00	17,326.16	265,045
2024-10-08	19,900.00	19,950.00	18,410.00	19,200.00	17,808.48	423,837
2024-09-24	101,800.00	104,400.00	99,700.00	102,100.00	18,940.06	280,945
2024-09-23	102,100.00	102,700.00	99,300.00	101,200.00	18,773.10	122,045
2024-09-20	95,900.00	104,000.00	95,400.00	102,200.00	18,958.61	389,600
2024-09-19	93,000.00	96,200.00	92,200.00	95,900.00	17,789.92	118,355
2024-09-13	92,000.00	93,200.00	91,500.00	92,400.00	17,140.66	75,070
2024-09-12	92,100.00	93,900.00	90,000.00	93,900.00	17,418.91	114,260
2024-09-11	94,000.00	94,000.00	90,100.00	91,800.00	17,029.35	132,060
2024-09-10	94,100.00	94,100.00	89,900.00	89,900.00	16,676.90	154,050
2024-09-09	90,900.00	94,500.00	88,800.00	94,200.00	17,474.57	112,480
2024-09-06	91,400.00	92,400.00	90,300.00	90,400.00	16,769.65	53,285
2024-09-05	91,600.00	92,400.00	89,700.00	91,900.00	17,047.91	49,475
2024-09-04	90,100.00	91,400.00	89,800.00	90,100.00	16,714.00	85,985
2024-09-03	88,200.00	92,600.00	88,000.00	92,500.00	17,159.21	176,030
2024-09-02	88,800.00	89,000.00	87,400.00	88,200.00	16,361.54	39,535
2024-08-30	88,300.00	89,300.00	88,300.00	89,100.00	16,528.49	34,410
2024-08-29	86,800.00	89,300.00	86,700.00	89,300.00	16,565.59	33,675
2024-08-28	89,500.00	89,500.00	87,600.00	88,300.00	16,380.09	34,325
2024-08-27	89,400.00	89,600.00	87,600.00	89,200.00	16,547.04	34,740
2024-08-26	88,600.00	90,000.00	88,100.00	89,500.00	16,602.69	36,295
2024-08-23	88,800.00	88,800.00	86,000.00	88,600.00	16,435.74	55,455
2024-08-22	89,300.00	90,000.00	86,500.00	88,800.00	16,472.84	64,215
2024-08-21	89,100.00	90,700.00	88,700.00	89,300.00	16,565.59	60,580
2024-08-20	88,800.00	90,500.00	88,500.00	89,400.00	16,584.14	71,205
2024-08-19	92,900.00	92,900.00	87,700.00	89,100.00	16,528.49	92,280
2024-08-16	91,400.00	93,000.00	91,000.00	91,900.00	17,047.91	89,510
2024-08-14	91,500.00	92,200.00	90,500.00	90,500.00	16,788.20	74,670
2024-08-13	92,000.00	93,000.00	89,900.00	91,000.00	16,880.95	106,855
2024-08-12	93,500.00	94,200.00	91,200.00	92,000.00	17,066.46	94,115
2024-08-09	91,500.00	95,000.00	91,500.00	93,700.00	17,381.81	138,805
2024-08-08	89,000.00	92,200.00	89,000.00	91,500.00	16,973.70	129,220
2024-08-07	86,700.00	91,500.00	86,600.00	90,000.00	16,695.45	169,890
2024-08-06	84,300.00	89,900.00	83,800.00	86,400.00	16,027.63	149,255
2024-08-05	87,800.00	88,600.00	81,900.00	83,200.00	15,434.01	254,210
2024-08-02	89,900.00	91,000.00	87,800.00	89,200.00	16,547.04	158,515
2024-08-01	91,900.00	92,000.00	89,800.00	90,700.00	16,825.30	120,425
2024-07-31	88,000.00	92,300.00	87,500.00	91,500.00	16,973.70	217,125
2024-07-30	85,500.00	88,300.00	84,600.00	87,000.00	16,138.93	174,205
2024-07-29	82,900.00	85,700.00	82,300.00	84,900.00	15,749.37	177,510
2024-07-26	81,200.00	83,000.00	81,200.00	82,000.00	15,211.41	45,705
2024-07-25	82,700.00	82,800.00	81,600.00	81,600.00	15,137.20	48,610
2024-07-24	82,600.00	83,000.00	81,600.00	82,800.00	15,359.81	47,555
2024-07-23	83,000.00	83,800.00	81,700.00	82,100.00	15,229.96	94,150
2024-07-22	81,700.00	83,700.00	80,200.00	82,500.00	15,304.16	61,875
2024-07-19	83,900.00	83,900.00	81,400.00	81,600.00	15,137.20	36,455
2024-07-18	82,000.00	83,700.00	80,000.00	83,700.00	15,526.76	189,175
2024-07-17	82,700.00	83,000.00	81,000.00	81,300.00	15,081.55	65,760
2024-07-16	82,500.00	83,200.00	82,100.00	82,700.00	15,341.26	41,450

← NewerPage 9 of 21 · 1,216 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.