Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,720.00 | 4,725.00 | 4,650.00 | 4,725.00 | 4,018.86 | 33,176 |
| 2024-01-26 | 4,730.00 | 4,745.00 | 4,620.00 | 4,720.00 | 4,014.61 | 15,935 |
| 2024-01-25 | 4,645.00 | 4,725.00 | 4,615.00 | 4,685.00 | 3,984.84 | 19,596 |
| 2024-01-24 | 4,740.00 | 4,740.00 | 4,605.00 | 4,690.00 | 3,989.09 | 57,996 |
| 2024-01-23 | 4,475.00 | 4,725.00 | 4,475.00 | 4,710.00 | 4,006.10 | 392,715 |
| 2024-01-22 | 4,615.00 | 4,660.00 | 4,455.00 | 4,475.00 | 3,806.22 | 76,716 |
| 2024-01-19 | 4,560.00 | 4,615.00 | 4,540.00 | 4,570.00 | 3,887.03 | 26,891 |
| 2024-01-18 | 4,535.00 | 4,580.00 | 4,505.00 | 4,535.00 | 3,857.26 | 28,897 |
| 2024-01-17 | 4,660.00 | 4,695.00 | 4,535.00 | 4,545.00 | 3,865.76 | 61,309 |
| 2024-01-16 | 4,740.00 | 4,740.00 | 4,655.00 | 4,655.00 | 3,959.32 | 31,875 |
| 2024-01-15 | 4,660.00 | 4,740.00 | 4,660.00 | 4,705.00 | 4,001.85 | 28,827 |
| 2024-01-12 | 4,795.00 | 4,825.00 | 4,675.00 | 4,700.00 | 3,997.60 | 190,809 |
| 2024-01-11 | 4,795.00 | 4,830.00 | 4,765.00 | 4,795.00 | 4,078.40 | 114,628 |
| 2024-01-10 | 4,835.00 | 4,835.00 | 4,755.00 | 4,795.00 | 4,078.40 | 71,102 |
| 2024-01-09 | 4,880.00 | 4,880.00 | 4,800.00 | 4,805.00 | 4,086.90 | 61,963 |
| 2024-01-08 | 4,835.00 | 4,875.00 | 4,835.00 | 4,845.00 | 4,120.93 | 22,854 |
| 2024-01-05 | 4,840.00 | 4,875.00 | 4,825.00 | 4,870.00 | 4,142.19 | 24,149 |
| 2024-01-04 | 4,880.00 | 4,880.00 | 4,810.00 | 4,825.00 | 4,103.92 | 68,408 |
| 2024-01-03 | 4,920.00 | 4,920.00 | 4,850.00 | 4,880.00 | 4,150.70 | 43,571 |
| 2024-01-02 | 5,010.00 | 5,010.00 | 4,880.00 | 4,880.00 | 4,150.70 | 87,769 |
| 2023-12-28 | 4,985.00 | 4,995.00 | 4,920.00 | 4,975.00 | 4,231.50 | 45,896 |
| 2023-12-27 | 5,150.00 | 5,150.00 | 4,950.00 | 4,970.00 | 4,227.25 | 223,097 |
| 2023-12-26 | 5,200.00 | 5,270.00 | 5,090.00 | 5,230.00 | 4,133.69 | 240,737 |
| 2023-12-22 | 5,160.00 | 5,250.00 | 5,150.00 | 5,170.00 | 4,086.26 | 444,456 |
| 2023-12-21 | 5,080.00 | 5,150.00 | 5,050.00 | 5,130.00 | 4,054.65 | 67,586 |
| 2023-12-20 | 5,070.00 | 5,090.00 | 5,020.00 | 5,080.00 | 4,015.13 | 64,775 |
| 2023-12-19 | 5,110.00 | 5,130.00 | 5,010.00 | 5,070.00 | 4,007.22 | 90,916 |
| 2023-12-18 | 5,170.00 | 5,170.00 | 5,070.00 | 5,110.00 | 4,038.84 | 112,962 |
| 2023-12-15 | 4,955.00 | 5,170.00 | 4,955.00 | 5,150.00 | 4,070.45 | 211,057 |
| 2023-12-14 | 4,995.00 | 5,050.00 | 4,940.00 | 4,970.00 | 3,928.19 | 125,112 |
| 2023-12-13 | 5,000.00 | 5,010.00 | 4,945.00 | 4,960.00 | 3,920.28 | 80,856 |
| 2023-12-12 | 5,030.00 | 5,090.00 | 4,950.00 | 5,000.00 | 3,951.90 | 109,641 |
| 2023-12-11 | 4,955.00 | 5,090.00 | 4,905.00 | 5,050.00 | 3,991.42 | 175,391 |
| 2023-12-08 | 4,950.00 | 4,955.00 | 4,915.00 | 4,945.00 | 3,908.43 | 66,931 |
| 2023-12-07 | 4,980.00 | 4,985.00 | 4,900.00 | 4,945.00 | 3,908.43 | 126,178 |
| 2023-12-06 | 4,975.00 | 4,990.00 | 4,925.00 | 4,985.00 | 3,940.04 | 76,117 |
| 2023-12-05 | 4,935.00 | 5,010.00 | 4,935.00 | 4,955.00 | 3,916.33 | 61,791 |
| 2023-12-04 | 4,945.00 | 4,985.00 | 4,900.00 | 4,965.00 | 3,924.23 | 70,433 |
| 2023-12-01 | 4,970.00 | 4,975.00 | 4,890.00 | 4,930.00 | 3,896.57 | 432,264 |
| 2023-11-30 | 4,980.00 | 5,000.00 | 4,925.00 | 4,950.00 | 3,912.38 | 118,803 |
| 2023-11-29 | 5,030.00 | 5,040.00 | 4,960.00 | 4,980.00 | 3,936.09 | 73,896 |
| 2023-11-28 | 5,020.00 | 5,040.00 | 4,990.00 | 5,000.00 | 3,951.90 | 167,659 |
| 2023-11-27 | 5,040.00 | 5,050.00 | 4,980.00 | 5,020.00 | 3,967.71 | 84,241 |
| 2023-11-24 | 5,030.00 | 5,060.00 | 5,020.00 | 5,040.00 | 3,983.51 | 65,583 |
| 2023-11-23 | 5,060.00 | 5,070.00 | 5,000.00 | 5,030.00 | 3,975.61 | 40,431 |
| 2023-11-22 | 5,070.00 | 5,080.00 | 5,000.00 | 5,050.00 | 3,991.42 | 91,536 |
| 2023-11-21 | 5,070.00 | 5,100.00 | 5,030.00 | 5,080.00 | 4,015.13 | 69,833 |
| 2023-11-20 | 5,070.00 | 5,140.00 | 5,020.00 | 5,090.00 | 4,023.03 | 40,850 |
| 2023-11-17 | 5,200.00 | 5,200.00 | 5,010.00 | 5,070.00 | 4,007.22 | 83,535 |
| 2023-11-16 | 5,160.00 | 5,270.00 | 5,080.00 | 5,220.00 | 4,125.78 | 132,718 |
| 2023-11-15 | 4,985.00 | 5,140.00 | 4,940.00 | 5,130.00 | 4,054.65 | 186,171 |
| 2023-11-14 | 4,955.00 | 5,010.00 | 4,920.00 | 4,925.00 | 3,892.62 | 57,846 |
| 2023-11-13 | 5,040.00 | 5,070.00 | 4,895.00 | 4,955.00 | 3,916.33 | 96,086 |
| 2023-11-10 | 5,070.00 | 5,070.00 | 5,000.00 | 5,050.00 | 3,991.42 | 33,994 |
| 2023-11-09 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,015.13 | 39,289 |
| 2023-11-08 | 5,100.00 | 5,130.00 | 5,060.00 | 5,120.00 | 4,046.74 | 28,064 |
| 2023-11-07 | 5,110.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,046.74 | 44,883 |
| 2023-11-06 | 5,080.00 | 5,180.00 | 5,080.00 | 5,150.00 | 4,070.45 | 42,262 |
| 2023-11-03 | 5,000.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,015.13 | 48,992 |
| 2023-11-02 | 4,950.00 | 5,050.00 | 4,950.00 | 5,000.00 | 3,951.90 | 60,284 |
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.