Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,865.00 | 4,965.00 | 4,865.00 | 4,945.00 | 3,908.43 | 40,341 |
| 2023-10-31 | 4,935.00 | 4,970.00 | 4,860.00 | 4,900.00 | 3,872.86 | 85,022 |
| 2023-10-30 | 4,885.00 | 4,970.00 | 4,885.00 | 4,945.00 | 3,908.43 | 74,710 |
| 2023-10-27 | 4,830.00 | 4,970.00 | 4,830.00 | 4,935.00 | 3,900.52 | 80,561 |
| 2023-10-26 | 4,935.00 | 4,935.00 | 4,775.00 | 4,830.00 | 3,817.53 | 105,071 |
| 2023-10-25 | 5,070.00 | 5,070.00 | 4,935.00 | 4,965.00 | 3,924.23 | 164,157 |
| 2023-10-24 | 4,800.00 | 5,070.00 | 4,800.00 | 5,020.00 | 3,967.71 | 181,354 |
| 2023-10-23 | 5,080.00 | 5,080.00 | 4,700.00 | 4,870.00 | 3,849.15 | 320,593 |
| 2023-10-20 | 5,020.00 | 5,110.00 | 4,935.00 | 5,080.00 | 4,015.13 | 300,794 |
| 2023-10-19 | 5,280.00 | 5,280.00 | 5,060.00 | 5,080.00 | 4,015.13 | 333,410 |
| 2023-10-18 | 5,300.00 | 5,340.00 | 5,260.00 | 5,300.00 | 4,189.01 | 40,486 |
| 2023-10-17 | 5,230.00 | 5,350.00 | 5,230.00 | 5,300.00 | 4,189.01 | 72,042 |
| 2023-10-16 | 5,390.00 | 5,390.00 | 5,250.00 | 5,260.00 | 4,157.40 | 179,154 |
| 2023-10-13 | 5,390.00 | 5,410.00 | 5,310.00 | 5,390.00 | 4,260.15 | 65,223 |
| 2023-10-12 | 5,370.00 | 5,420.00 | 5,340.00 | 5,390.00 | 4,260.15 | 97,967 |
| 2023-10-11 | 5,330.00 | 5,430.00 | 5,320.00 | 5,370.00 | 4,244.34 | 118,311 |
| 2023-10-10 | 5,480.00 | 5,500.00 | 5,320.00 | 5,320.00 | 4,204.82 | 126,769 |
| 2023-10-06 | 5,390.00 | 5,500.00 | 5,360.00 | 5,480.00 | 4,331.28 | 93,579 |
| 2023-10-05 | 5,400.00 | 5,430.00 | 5,320.00 | 5,400.00 | 4,268.05 | 96,969 |
| 2023-10-04 | 5,490.00 | 5,520.00 | 5,280.00 | 5,400.00 | 4,268.05 | 140,082 |
| 2023-09-27 | 5,490.00 | 5,690.00 | 5,350.00 | 5,530.00 | 4,370.80 | 306,419 |
| 2023-09-26 | 5,240.00 | 5,600.00 | 5,230.00 | 5,560.00 | 4,394.51 | 629,381 |
| 2023-09-25 | 5,080.00 | 5,240.00 | 4,920.00 | 5,180.00 | 4,094.17 | 148,039 |
| 2023-09-22 | 4,975.00 | 5,070.00 | 4,950.00 | 5,060.00 | 3,999.32 | 49,893 |
| 2023-09-21 | 5,090.00 | 5,160.00 | 5,000.00 | 5,030.00 | 3,975.61 | 58,671 |
| 2023-09-20 | 5,130.00 | 5,140.00 | 5,090.00 | 5,140.00 | 4,062.55 | 33,330 |
| 2023-09-19 | 5,220.00 | 5,240.00 | 5,130.00 | 5,160.00 | 4,078.36 | 37,400 |
| 2023-09-18 | 5,190.00 | 5,250.00 | 5,120.00 | 5,220.00 | 4,125.78 | 105,640 |
| 2023-09-15 | 5,100.00 | 5,200.00 | 5,070.00 | 5,190.00 | 4,102.07 | 114,221 |
| 2023-09-14 | 4,960.00 | 5,130.00 | 4,960.00 | 5,090.00 | 4,023.03 | 576,907 |
| 2023-09-13 | 5,030.00 | 5,190.00 | 5,010.00 | 5,110.00 | 4,038.84 | 89,032 |
| 2023-09-12 | 5,050.00 | 5,110.00 | 4,970.00 | 5,030.00 | 3,975.61 | 655,886 |
| 2023-09-11 | 5,110.00 | 5,110.00 | 4,995.00 | 5,080.00 | 4,015.13 | 52,042 |
| 2023-09-08 | 5,050.00 | 5,140.00 | 5,000.00 | 5,080.00 | 4,015.13 | 107,796 |
| 2023-09-07 | 4,930.00 | 5,140.00 | 4,880.00 | 5,070.00 | 4,007.22 | 362,182 |
| 2023-09-06 | 4,945.00 | 4,945.00 | 4,870.00 | 4,900.00 | 3,872.86 | 55,520 |
| 2023-09-05 | 4,900.00 | 4,950.00 | 4,875.00 | 4,920.00 | 3,888.67 | 33,244 |
| 2023-09-04 | 4,860.00 | 4,935.00 | 4,825.00 | 4,930.00 | 3,896.57 | 101,093 |
| 2023-09-01 | 4,815.00 | 4,865.00 | 4,810.00 | 4,855.00 | 3,837.29 | 39,390 |
| 2023-08-31 | 4,890.00 | 4,890.00 | 4,755.00 | 4,860.00 | 3,841.24 | 240,399 |
| 2023-08-30 | 4,910.00 | 4,950.00 | 4,820.00 | 4,880.00 | 3,857.05 | 166,605 |
| 2023-08-29 | 4,865.00 | 4,930.00 | 4,835.00 | 4,900.00 | 3,872.86 | 130,039 |
| 2023-08-28 | 4,800.00 | 4,930.00 | 4,790.00 | 4,840.00 | 3,825.44 | 176,117 |
| 2023-08-25 | 4,845.00 | 4,850.00 | 4,780.00 | 4,790.00 | 3,785.92 | 85,254 |
| 2023-08-24 | 4,910.00 | 4,920.00 | 4,805.00 | 4,850.00 | 3,833.34 | 80,670 |
| 2023-08-23 | 4,925.00 | 4,940.00 | 4,855.00 | 4,880.00 | 3,857.05 | 73,557 |
| 2023-08-22 | 4,970.00 | 4,970.00 | 4,895.00 | 4,925.00 | 3,892.62 | 34,988 |
| 2023-08-21 | 4,990.00 | 4,995.00 | 4,925.00 | 4,935.00 | 3,900.52 | 33,227 |
| 2023-08-18 | 4,915.00 | 4,970.00 | 4,875.00 | 4,950.00 | 3,912.38 | 42,575 |
| 2023-08-17 | 4,920.00 | 4,980.00 | 4,810.00 | 4,950.00 | 3,912.38 | 81,442 |
| 2023-08-16 | 5,050.00 | 5,050.00 | 4,900.00 | 4,930.00 | 3,896.57 | 78,868 |
| 2023-08-14 | 5,090.00 | 5,110.00 | 5,000.00 | 5,040.00 | 3,983.51 | 65,093 |
| 2023-08-11 | 4,935.00 | 5,160.00 | 4,935.00 | 5,040.00 | 3,983.51 | 144,861 |
| 2023-08-10 | 4,900.00 | 5,000.00 | 4,885.00 | 4,955.00 | 3,916.33 | 73,806 |
| 2023-08-09 | 4,930.00 | 4,960.00 | 4,865.00 | 4,900.00 | 3,872.86 | 53,991 |
| 2023-08-08 | 4,960.00 | 5,000.00 | 4,895.00 | 4,930.00 | 3,896.57 | 67,218 |
| 2023-08-07 | 5,020.00 | 5,030.00 | 4,960.00 | 4,980.00 | 3,936.09 | 37,289 |
| 2023-08-04 | 4,985.00 | 5,030.00 | 4,955.00 | 5,020.00 | 3,967.71 | 36,292 |
| 2023-08-03 | 5,050.00 | 5,050.00 | 4,940.00 | 4,995.00 | 3,947.95 | 41,334 |
| 2023-08-02 | 5,120.00 | 5,130.00 | 4,990.00 | 5,060.00 | 3,999.32 | 60,113 |
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.