Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,630.00 | 4,710.00 | 4,615.00 | 4,680.00 | 3,980.59 | 13,262 |
| 2024-07-23 | 4,615.00 | 4,665.00 | 4,615.00 | 4,635.00 | 3,942.31 | 7,853 |
| 2024-07-22 | 4,645.00 | 4,665.00 | 4,600.00 | 4,615.00 | 3,925.30 | 19,428 |
| 2024-07-19 | 4,620.00 | 4,660.00 | 4,605.00 | 4,630.00 | 3,938.06 | 7,540 |
| 2024-07-18 | 4,660.00 | 4,660.00 | 4,615.00 | 4,635.00 | 3,942.31 | 34,625 |
| 2024-07-17 | 4,650.00 | 4,675.00 | 4,630.00 | 4,665.00 | 3,967.83 | 13,900 |
| 2024-07-16 | 4,710.00 | 4,710.00 | 4,645.00 | 4,650.00 | 3,955.07 | 26,582 |
| 2024-07-15 | 4,715.00 | 4,715.00 | 4,635.00 | 4,710.00 | 4,006.10 | 26,812 |
| 2024-07-12 | 4,720.00 | 4,720.00 | 4,610.00 | 4,715.00 | 4,010.36 | 79,865 |
| 2024-07-11 | 4,735.00 | 4,735.00 | 4,685.00 | 4,710.00 | 4,006.10 | 51,452 |
| 2024-07-10 | 4,745.00 | 4,745.00 | 4,700.00 | 4,735.00 | 4,027.37 | 15,674 |
| 2024-07-09 | 4,745.00 | 4,775.00 | 4,700.00 | 4,750.00 | 4,040.12 | 29,093 |
| 2024-07-08 | 4,750.00 | 4,765.00 | 4,710.00 | 4,740.00 | 4,031.62 | 14,970 |
| 2024-07-05 | 4,735.00 | 4,755.00 | 4,695.00 | 4,720.00 | 4,014.61 | 44,280 |
| 2024-07-04 | 4,775.00 | 4,800.00 | 4,695.00 | 4,735.00 | 4,027.37 | 45,880 |
| 2024-07-03 | 4,765.00 | 4,800.00 | 4,735.00 | 4,775.00 | 4,061.39 | 39,428 |
| 2024-07-02 | 4,855.00 | 4,860.00 | 4,780.00 | 4,780.00 | 4,065.64 | 75,335 |
| 2024-07-01 | 4,885.00 | 4,885.00 | 4,835.00 | 4,850.00 | 4,125.18 | 34,110 |
| 2024-06-28 | 4,880.00 | 4,880.00 | 4,855.00 | 4,870.00 | 4,142.19 | 12,036 |
| 2024-06-27 | 4,895.00 | 4,895.00 | 4,845.00 | 4,880.00 | 4,150.70 | 20,624 |
| 2024-06-26 | 4,965.00 | 4,965.00 | 4,855.00 | 4,895.00 | 4,163.45 | 18,489 |
| 2024-06-25 | 4,840.00 | 4,925.00 | 4,820.00 | 4,920.00 | 4,184.72 | 49,271 |
| 2024-06-24 | 4,885.00 | 4,885.00 | 4,830.00 | 4,840.00 | 4,116.67 | 23,332 |
| 2024-06-21 | 4,900.00 | 5,000.00 | 4,835.00 | 4,835.00 | 4,112.42 | 74,153 |
| 2024-06-20 | 4,890.00 | 4,890.00 | 4,845.00 | 4,870.00 | 4,142.19 | 36,100 |
| 2024-06-19 | 4,875.00 | 4,900.00 | 4,850.00 | 4,850.00 | 4,125.18 | 23,252 |
| 2024-06-18 | 4,890.00 | 4,910.00 | 4,850.00 | 4,875.00 | 4,146.44 | 39,931 |
| 2024-06-17 | 4,875.00 | 4,955.00 | 4,875.00 | 4,890.00 | 4,159.20 | 29,718 |
| 2024-06-14 | 4,940.00 | 4,990.00 | 4,885.00 | 4,930.00 | 4,193.22 | 33,742 |
| 2024-06-13 | 4,920.00 | 5,090.00 | 4,860.00 | 4,950.00 | 4,210.24 | 154,213 |
| 2024-06-12 | 4,890.00 | 4,920.00 | 4,855.00 | 4,890.00 | 4,159.20 | 19,623 |
| 2024-06-11 | 4,930.00 | 4,930.00 | 4,855.00 | 4,880.00 | 4,150.70 | 62,061 |
| 2024-06-10 | 4,840.00 | 4,940.00 | 4,840.00 | 4,890.00 | 4,159.20 | 20,308 |
| 2024-06-07 | 4,945.00 | 4,985.00 | 4,865.00 | 4,890.00 | 4,159.20 | 71,950 |
| 2024-06-05 | 4,920.00 | 4,970.00 | 4,920.00 | 4,945.00 | 4,205.98 | 18,862 |
| 2024-06-04 | 4,880.00 | 4,975.00 | 4,875.00 | 4,920.00 | 4,184.72 | 29,112 |
| 2024-06-03 | 4,930.00 | 4,930.00 | 4,845.00 | 4,905.00 | 4,171.96 | 25,412 |
| 2024-05-31 | 4,845.00 | 4,885.00 | 4,825.00 | 4,870.00 | 4,142.19 | 38,454 |
| 2024-05-30 | 4,930.00 | 4,930.00 | 4,845.00 | 4,865.00 | 4,137.94 | 53,006 |
| 2024-05-29 | 4,930.00 | 4,930.00 | 4,890.00 | 4,895.00 | 4,163.45 | 15,604 |
| 2024-05-28 | 4,895.00 | 4,955.00 | 4,895.00 | 4,930.00 | 4,193.22 | 26,896 |
| 2024-05-27 | 5,000.00 | 5,000.00 | 4,845.00 | 4,905.00 | 4,171.96 | 141,643 |
| 2024-05-24 | 5,020.00 | 5,020.00 | 4,945.00 | 4,980.00 | 4,235.75 | 59,811 |
| 2024-05-23 | 4,980.00 | 5,020.00 | 4,960.00 | 4,980.00 | 4,235.75 | 30,088 |
| 2024-05-22 | 4,980.00 | 5,010.00 | 4,955.00 | 4,980.00 | 4,235.75 | 57,006 |
| 2024-05-21 | 4,965.00 | 5,010.00 | 4,955.00 | 4,970.00 | 4,227.25 | 48,540 |
| 2024-05-20 | 5,030.00 | 5,090.00 | 4,960.00 | 4,965.00 | 4,222.99 | 112,415 |
| 2024-05-17 | 5,120.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,303.80 | 47,982 |
| 2024-05-16 | 5,160.00 | 5,170.00 | 5,080.00 | 5,120.00 | 4,354.83 | 69,397 |
| 2024-05-14 | 5,150.00 | 5,180.00 | 5,040.00 | 5,150.00 | 4,380.35 | 87,133 |
| 2024-05-13 | 5,180.00 | 5,230.00 | 5,100.00 | 5,180.00 | 4,405.86 | 65,534 |
| 2024-05-10 | 5,290.00 | 5,290.00 | 5,190.00 | 5,190.00 | 4,414.37 | 23,748 |
| 2024-05-09 | 5,280.00 | 5,280.00 | 5,230.00 | 5,250.00 | 4,465.40 | 26,644 |
| 2024-05-08 | 5,180.00 | 5,290.00 | 5,160.00 | 5,280.00 | 4,490.92 | 48,931 |
| 2024-05-07 | 5,290.00 | 5,310.00 | 5,180.00 | 5,210.00 | 4,431.38 | 66,309 |
| 2024-05-03 | 5,210.00 | 5,290.00 | 5,180.00 | 5,290.00 | 4,499.42 | 58,792 |
| 2024-05-02 | 5,140.00 | 5,260.00 | 5,100.00 | 5,200.00 | 4,422.87 | 135,110 |
| 2024-04-30 | 5,290.00 | 5,300.00 | 5,180.00 | 5,220.00 | 4,439.88 | 38,833 |
| 2024-04-29 | 4,970.00 | 5,290.00 | 4,965.00 | 5,290.00 | 4,499.42 | 111,031 |
| 2024-04-26 | 5,200.00 | 5,210.00 | 4,885.00 | 4,970.00 | 4,227.25 | 302,911 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 390.0000 KRW |
| 2024-12-27 | 380.0000 KRW |
| 2023-12-27 | 370.0000 KRW |
| 2022-12-28 | 360.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 255.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.