DTR Automotive historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 38,750.00 | 40,600.00 | 37,900.00 | 39,750.00 | 39,750.00 | 160,690 |
| 2026-10-15 | 40,800.00 | 40,850.00 | 37,500.00 | 38,250.00 | 38,250.00 | 286,963 |
| 2026-10-14 | 39,450.00 | 41,850.00 | 39,000.00 | 41,250.00 | 41,250.00 | 286,853 |
| 2026-10-13 | 37,200.00 | 39,950.00 | 35,350.00 | 39,550.00 | 39,550.00 | 485,989 |
| 2026-10-12 | 45,000.00 | 45,250.00 | 38,500.00 | 39,150.00 | 39,150.00 | 1,080,723 |
| 2026-10-08 | 48,850.00 | 49,400.00 | 48,000.00 | 49,200.00 | 49,200.00 | 107,051 |
| 2026-10-07 | 49,700.00 | 50,600.00 | 48,950.00 | 49,050.00 | 49,050.00 | 96,453 |
| 2026-10-06 | 50,500.00 | 51,300.00 | 49,200.00 | 49,650.00 | 49,650.00 | 78,605 |
| 2026-10-02 | 49,650.00 | 51,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | 104,270 |
| 2026-10-01 | 48,000.00 | 49,900.00 | 47,700.00 | 49,650.00 | 49,650.00 | 137,331 |
| 2026-09-30 | 50,500.00 | 52,900.00 | 48,300.00 | 48,700.00 | 48,700.00 | 143,110 |
| 2026-09-29 | 50,700.00 | 50,900.00 | 47,550.00 | 49,100.00 | 49,100.00 | 115,494 |
| 2026-09-28 | 47,900.00 | 51,200.00 | 47,150.00 | 50,700.00 | 50,700.00 | 183,621 |
| 2026-09-23 | 49,600.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | 131,657 |
| 2026-09-22 | 49,850.00 | 50,500.00 | 48,450.00 | 49,600.00 | 49,600.00 | 161,405 |
| 2026-09-21 | 49,150.00 | 50,600.00 | 47,400.00 | 49,200.00 | 49,200.00 | 169,076 |
| 2026-09-18 | 48,300.00 | 50,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 153,948 |
| 2026-09-17 | 46,350.00 | 48,800.00 | 45,800.00 | 48,100.00 | 48,100.00 | 114,258 |
| 2026-09-16 | 45,200.00 | 46,300.00 | 44,800.00 | 46,300.00 | 46,300.00 | 52,710 |
| 2026-09-15 | 45,600.00 | 46,450.00 | 45,250.00 | 45,600.00 | 45,600.00 | 56,659 |
| 2026-09-14 | 45,700.00 | 46,850.00 | 45,200.00 | 46,350.00 | 46,350.00 | 67,734 |
| 2026-09-11 | 44,800.00 | 47,350.00 | 44,600.00 | 46,800.00 | 46,800.00 | 117,206 |
| 2026-09-10 | 43,600.00 | 46,550.00 | 43,050.00 | 46,200.00 | 46,200.00 | 188,417 |
| 2026-09-09 | 43,250.00 | 44,850.00 | 43,100.00 | 44,300.00 | 44,300.00 | 76,054 |
| 2026-09-08 | 45,300.00 | 45,450.00 | 43,400.00 | 43,500.00 | 43,500.00 | 140,780 |
| 2026-09-07 | 45,850.00 | 46,300.00 | 45,050.00 | 45,500.00 | 45,500.00 | 92,317 |
| 2026-09-04 | 46,650.00 | 46,950.00 | 44,850.00 | 45,100.00 | 45,100.00 | 83,013 |
| 2026-09-03 | 45,350.00 | 47,450.00 | 44,750.00 | 46,000.00 | 46,000.00 | 120,579 |
| 2026-09-02 | 45,300.00 | 45,800.00 | 44,450.00 | 45,150.00 | 45,150.00 | 111,608 |
| 2026-09-01 | 46,800.00 | 47,250.00 | 45,750.00 | 46,200.00 | 46,200.00 | 99,220 |
| 2026-08-31 | 46,150.00 | 47,700.00 | 45,300.00 | 47,200.00 | 47,200.00 | 116,981 |
| 2026-08-28 | 45,950.00 | 47,200.00 | 45,200.00 | 47,200.00 | 47,200.00 | 127,208 |
| 2026-08-27 | 47,750.00 | 47,750.00 | 44,850.00 | 46,400.00 | 46,400.00 | 142,141 |
| 2026-08-26 | 48,100.00 | 48,200.00 | 46,550.00 | 47,400.00 | 47,400.00 | 115,338 |
| 2026-08-25 | 47,350.00 | 49,500.00 | 46,450.00 | 48,550.00 | 48,550.00 | 192,689 |
| 2026-08-24 | 45,250.00 | 48,300.00 | 45,150.00 | 47,800.00 | 47,800.00 | 353,715 |
| 2026-08-21 | 45,900.00 | 45,950.00 | 42,550.00 | 44,200.00 | 44,200.00 | 439,661 |
| 2026-08-20 | 53,300.00 | 53,300.00 | 46,350.00 | 46,650.00 | 46,650.00 | 701,586 |
| 2026-08-19 | 61,100.00 | 62,500.00 | 53,500.00 | 54,100.00 | 54,100.00 | 579,957 |
| 2026-08-18 | 65,900.00 | 67,500.00 | 61,400.00 | 62,800.00 | 62,800.00 | 974,760 |
| 2026-08-14 | 49,150.00 | 61,300.00 | 49,150.00 | 58,900.00 | 58,900.00 | 899,436 |
| 2026-08-13 | 47,500.00 | 50,100.00 | 46,850.00 | 49,450.00 | 49,450.00 | 230,211 |
| 2026-08-12 | 47,450.00 | 48,400.00 | 45,250.00 | 47,050.00 | 47,050.00 | 244,666 |
| 2026-08-11 | 48,700.00 | 50,500.00 | 47,450.00 | 47,900.00 | 47,900.00 | 180,470 |
| 2026-08-10 | 48,000.00 | 48,800.00 | 46,900.00 | 48,450.00 | 48,450.00 | 95,705 |
| 2026-08-07 | 47,400.00 | 49,000.00 | 46,750.00 | 47,600.00 | 47,600.00 | 187,654 |
| 2026-08-06 | 46,000.00 | 49,350.00 | 45,400.00 | 47,800.00 | 47,800.00 | 191,395 |
| 2026-08-05 | 43,100.00 | 46,500.00 | 43,100.00 | 46,400.00 | 46,400.00 | 171,370 |
| 2026-08-04 | 39,950.00 | 43,900.00 | 39,800.00 | 42,850.00 | 42,850.00 | 189,049 |
| 2026-08-03 | 38,850.00 | 41,900.00 | 38,850.00 | 40,900.00 | 40,900.00 | 107,399 |
| 2026-07-31 | 39,050.00 | 40,350.00 | 36,750.00 | 40,350.00 | 40,350.00 | 236,942 |
| 2026-07-30 | 35,350.00 | 39,400.00 | 34,600.00 | 38,700.00 | 38,700.00 | 296,159 |
| 2026-07-29 | 37,550.00 | 39,400.00 | 34,300.00 | 35,250.00 | 34,750.00 | 199,856 |
| 2026-07-28 | 37,550.00 | 37,850.00 | 36,300.00 | 36,650.00 | 36,130.14 | 126,906 |
| 2026-07-27 | 39,700.00 | 39,700.00 | 36,900.00 | 38,350.00 | 37,806.03 | 109,044 |
| 2026-07-24 | 40,100.00 | 41,250.00 | 38,600.00 | 38,900.00 | 38,348.23 | 121,644 |
| 2026-07-23 | 37,900.00 | 41,300.00 | 37,900.00 | 40,600.00 | 40,024.11 | 184,009 |
| 2026-07-22 | 37,100.00 | 39,650.00 | 35,700.00 | 38,250.00 | 37,707.45 | 236,366 |
| 2026-07-21 | 38,500.00 | 38,550.00 | 36,500.00 | 36,500.00 | 35,982.27 | 199,303 |
| 2026-07-20 | 40,500.00 | 40,500.00 | 38,200.00 | 38,650.00 | 38,101.77 | 133,519 |
Page 1 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.