Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,150.00 | 5,260.00 | 5,150.00 | 5,250.00 | 4,465.40 | 26,513 |
| 2024-04-24 | 5,180.00 | 5,250.00 | 5,170.00 | 5,170.00 | 4,397.36 | 26,820 |
| 2024-04-23 | 5,090.00 | 5,180.00 | 5,080.00 | 5,170.00 | 4,397.36 | 51,959 |
| 2024-04-22 | 5,050.00 | 5,190.00 | 5,040.00 | 5,080.00 | 4,320.81 | 29,389 |
| 2024-04-19 | 5,060.00 | 5,090.00 | 4,990.00 | 5,040.00 | 4,286.78 | 42,418 |
| 2024-04-18 | 5,050.00 | 5,160.00 | 5,010.00 | 5,060.00 | 4,303.80 | 95,655 |
| 2024-04-17 | 5,000.00 | 5,100.00 | 4,995.00 | 5,020.00 | 4,269.77 | 124,173 |
| 2024-04-16 | 5,200.00 | 5,200.00 | 4,980.00 | 4,995.00 | 4,248.51 | 365,877 |
| 2024-04-15 | 5,200.00 | 5,200.00 | 5,040.00 | 5,170.00 | 4,397.36 | 63,281 |
| 2024-04-12 | 5,350.00 | 5,380.00 | 5,190.00 | 5,200.00 | 4,422.87 | 72,612 |
| 2024-04-11 | 5,280.00 | 5,410.00 | 5,180.00 | 5,350.00 | 4,550.46 | 79,132 |
| 2024-04-09 | 5,320.00 | 5,410.00 | 5,190.00 | 5,410.00 | 4,601.49 | 86,443 |
| 2024-04-08 | 5,280.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,465.40 | 68,710 |
| 2024-04-05 | 5,490.00 | 5,490.00 | 5,290.00 | 5,320.00 | 4,524.94 | 119,267 |
| 2024-04-04 | 5,420.00 | 5,610.00 | 5,420.00 | 5,490.00 | 4,669.53 | 198,675 |
| 2024-04-03 | 5,550.00 | 5,550.00 | 5,400.00 | 5,430.00 | 4,618.50 | 39,770 |
| 2024-04-02 | 5,590.00 | 5,590.00 | 5,400.00 | 5,480.00 | 4,661.03 | 84,718 |
| 2024-04-01 | 5,810.00 | 5,810.00 | 5,390.00 | 5,570.00 | 4,737.58 | 312,425 |
| 2024-03-29 | 5,650.00 | 5,810.00 | 5,590.00 | 5,760.00 | 4,899.18 | 141,718 |
| 2024-03-28 | 5,800.00 | 5,800.00 | 5,620.00 | 5,630.00 | 4,788.61 | 144,377 |
| 2024-03-27 | 5,800.00 | 5,920.00 | 5,720.00 | 5,780.00 | 4,916.19 | 61,083 |
| 2024-03-26 | 5,960.00 | 5,960.00 | 5,790.00 | 5,860.00 | 4,984.24 | 75,216 |
| 2024-03-25 | 5,930.00 | 6,050.00 | 5,850.00 | 5,880.00 | 5,001.25 | 119,648 |
| 2024-03-22 | 5,880.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,043.78 | 116,924 |
| 2024-03-21 | 5,900.00 | 5,950.00 | 5,830.00 | 5,880.00 | 5,001.25 | 99,255 |
| 2024-03-20 | 6,040.00 | 6,040.00 | 5,860.00 | 5,890.00 | 5,009.75 | 125,486 |
| 2024-03-19 | 5,990.00 | 6,090.00 | 5,900.00 | 6,000.00 | 5,103.32 | 175,200 |
| 2024-03-18 | 6,000.00 | 6,060.00 | 5,810.00 | 5,990.00 | 5,094.81 | 149,555 |
| 2024-03-15 | 5,890.00 | 6,020.00 | 5,770.00 | 6,000.00 | 5,103.32 | 440,251 |
| 2024-03-14 | 5,790.00 | 5,990.00 | 5,740.00 | 5,890.00 | 5,009.75 | 731,366 |
| 2024-03-13 | 5,660.00 | 5,720.00 | 5,530.00 | 5,690.00 | 4,839.64 | 259,628 |
| 2024-03-12 | 5,180.00 | 5,670.00 | 5,110.00 | 5,660.00 | 4,814.13 | 1,396,277 |
| 2024-03-11 | 5,130.00 | 5,170.00 | 5,010.00 | 5,140.00 | 4,371.84 | 79,123 |
| 2024-03-08 | 5,060.00 | 5,110.00 | 5,030.00 | 5,040.00 | 4,286.78 | 73,617 |
| 2024-03-07 | 5,110.00 | 5,140.00 | 5,030.00 | 5,050.00 | 4,295.29 | 95,989 |
| 2024-03-06 | 5,270.00 | 5,290.00 | 5,000.00 | 5,180.00 | 4,405.86 | 276,306 |
| 2024-03-05 | 5,280.00 | 5,380.00 | 5,250.00 | 5,300.00 | 4,507.93 | 97,847 |
| 2024-03-04 | 5,280.00 | 5,410.00 | 5,270.00 | 5,320.00 | 4,524.94 | 102,008 |
| 2024-02-29 | 5,310.00 | 5,320.00 | 5,260.00 | 5,280.00 | 4,490.92 | 36,849 |
| 2024-02-28 | 5,310.00 | 5,390.00 | 5,260.00 | 5,260.00 | 4,473.91 | 49,584 |
| 2024-02-27 | 5,310.00 | 5,380.00 | 5,280.00 | 5,300.00 | 4,507.93 | 52,137 |
| 2024-02-26 | 5,260.00 | 5,380.00 | 5,260.00 | 5,330.00 | 4,533.44 | 80,179 |
| 2024-02-23 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 4,465.40 | 81,075 |
| 2024-02-22 | 5,350.00 | 5,450.00 | 5,290.00 | 5,360.00 | 4,558.96 | 58,971 |
| 2024-02-21 | 5,310.00 | 5,440.00 | 5,240.00 | 5,420.00 | 4,609.99 | 89,631 |
| 2024-02-20 | 5,440.00 | 5,440.00 | 5,250.00 | 5,310.00 | 4,516.43 | 60,897 |
| 2024-02-19 | 5,240.00 | 5,460.00 | 5,200.00 | 5,420.00 | 4,609.99 | 250,181 |
| 2024-02-16 | 5,120.00 | 5,260.00 | 5,100.00 | 5,200.00 | 4,422.87 | 97,076 |
| 2024-02-15 | 5,130.00 | 5,140.00 | 5,060.00 | 5,110.00 | 4,346.32 | 149,066 |
| 2024-02-14 | 5,130.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,363.33 | 71,903 |
| 2024-02-13 | 5,200.00 | 5,230.00 | 5,110.00 | 5,130.00 | 4,363.33 | 126,405 |
| 2024-02-08 | 5,100.00 | 5,180.00 | 5,070.00 | 5,110.00 | 4,346.32 | 67,812 |
| 2024-02-07 | 5,100.00 | 5,190.00 | 5,050.00 | 5,100.00 | 4,337.82 | 33,819 |
| 2024-02-06 | 5,090.00 | 5,130.00 | 5,050.00 | 5,100.00 | 4,337.82 | 54,522 |
| 2024-02-05 | 5,100.00 | 5,130.00 | 5,020.00 | 5,100.00 | 4,337.82 | 78,363 |
| 2024-02-02 | 5,060.00 | 5,110.00 | 4,990.00 | 5,100.00 | 4,337.82 | 99,394 |
| 2024-02-01 | 4,915.00 | 5,200.00 | 4,890.00 | 5,060.00 | 4,303.80 | 287,087 |
| 2024-01-31 | 4,900.00 | 5,060.00 | 4,850.00 | 4,915.00 | 4,180.47 | 132,596 |
| 2024-01-30 | 4,720.00 | 4,940.00 | 4,715.00 | 4,900.00 | 4,167.71 | 152,767 |
| 2024-01-29 | 4,720.00 | 4,725.00 | 4,650.00 | 4,725.00 | 4,018.86 | 33,176 |
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.