Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,000.00 | 5,140.00 | 4,930.00 | 5,130.00 | 4,054.65 | 192,581 |
| 2023-07-31 | 5,000.00 | 5,100.00 | 4,935.00 | 4,990.00 | 3,943.99 | 68,330 |
| 2023-07-28 | 5,040.00 | 5,060.00 | 4,955.00 | 5,000.00 | 3,951.90 | 53,440 |
| 2023-07-27 | 4,780.00 | 5,030.00 | 4,780.00 | 5,030.00 | 3,975.61 | 157,418 |
| 2023-07-26 | 4,945.00 | 4,945.00 | 4,725.00 | 4,830.00 | 3,817.53 | 115,027 |
| 2023-07-25 | 5,000.00 | 5,080.00 | 4,855.00 | 4,915.00 | 3,884.72 | 167,878 |
| 2023-07-24 | 5,100.00 | 5,120.00 | 5,020.00 | 5,020.00 | 3,967.71 | 136,652 |
| 2023-07-21 | 5,140.00 | 5,170.00 | 5,090.00 | 5,100.00 | 4,030.94 | 71,675 |
| 2023-07-20 | 5,200.00 | 5,220.00 | 5,110.00 | 5,160.00 | 4,078.36 | 88,144 |
| 2023-07-19 | 5,240.00 | 5,260.00 | 5,130.00 | 5,180.00 | 4,094.17 | 53,500 |
| 2023-07-18 | 5,310.00 | 5,360.00 | 5,180.00 | 5,230.00 | 4,133.69 | 88,739 |
| 2023-07-17 | 5,380.00 | 5,440.00 | 5,170.00 | 5,320.00 | 4,204.82 | 179,041 |
| 2023-07-14 | 5,380.00 | 5,430.00 | 5,370.00 | 5,430.00 | 4,291.76 | 37,848 |
| 2023-07-13 | 5,420.00 | 5,450.00 | 5,370.00 | 5,420.00 | 4,283.86 | 49,842 |
| 2023-07-12 | 5,450.00 | 5,450.00 | 5,380.00 | 5,420.00 | 4,283.86 | 29,668 |
| 2023-07-11 | 5,420.00 | 5,460.00 | 5,390.00 | 5,420.00 | 4,283.86 | 35,780 |
| 2023-07-10 | 5,400.00 | 5,440.00 | 5,370.00 | 5,410.00 | 4,275.95 | 58,619 |
| 2023-07-07 | 5,580.00 | 5,580.00 | 5,400.00 | 5,430.00 | 4,291.76 | 78,012 |
| 2023-07-06 | 5,520.00 | 5,740.00 | 5,470.00 | 5,520.00 | 4,362.90 | 168,917 |
| 2023-07-05 | 5,520.00 | 5,540.00 | 5,440.00 | 5,490.00 | 4,339.18 | 82,694 |
| 2023-07-04 | 5,520.00 | 5,570.00 | 5,480.00 | 5,500.00 | 4,347.09 | 74,932 |
| 2023-07-03 | 5,550.00 | 5,580.00 | 5,490.00 | 5,550.00 | 4,386.61 | 70,959 |
| 2023-06-30 | 5,540.00 | 5,570.00 | 5,500.00 | 5,550.00 | 4,386.61 | 29,282 |
| 2023-06-29 | 5,560.00 | 5,580.00 | 5,490.00 | 5,540.00 | 4,378.70 | 59,498 |
| 2023-06-28 | 5,560.00 | 5,570.00 | 5,510.00 | 5,520.00 | 4,362.90 | 22,993 |
| 2023-06-27 | 5,580.00 | 5,600.00 | 5,500.00 | 5,530.00 | 4,370.80 | 39,294 |
| 2023-06-26 | 5,600.00 | 5,600.00 | 5,520.00 | 5,580.00 | 4,410.32 | 28,278 |
| 2023-06-23 | 5,640.00 | 5,640.00 | 5,550.00 | 5,590.00 | 4,418.22 | 55,647 |
| 2023-06-22 | 5,600.00 | 5,610.00 | 5,560.00 | 5,590.00 | 4,418.22 | 27,354 |
| 2023-06-21 | 5,530.00 | 5,670.00 | 5,520.00 | 5,620.00 | 4,441.93 | 67,109 |
| 2023-06-20 | 5,560.00 | 5,630.00 | 5,550.00 | 5,550.00 | 4,386.61 | 60,181 |
| 2023-06-19 | 5,590.00 | 5,630.00 | 5,560.00 | 5,590.00 | 4,418.22 | 64,682 |
| 2023-06-16 | 5,600.00 | 5,640.00 | 5,570.00 | 5,570.00 | 4,402.41 | 36,303 |
| 2023-06-15 | 5,630.00 | 5,700.00 | 5,570.00 | 5,590.00 | 4,418.22 | 91,012 |
| 2023-06-14 | 5,680.00 | 5,780.00 | 5,640.00 | 5,640.00 | 4,457.74 | 72,054 |
| 2023-06-13 | 5,740.00 | 5,750.00 | 5,660.00 | 5,720.00 | 4,520.97 | 67,578 |
| 2023-06-12 | 5,780.00 | 5,800.00 | 5,700.00 | 5,730.00 | 4,528.88 | 56,846 |
| 2023-06-09 | 5,760.00 | 5,870.00 | 5,740.00 | 5,780.00 | 4,568.39 | 98,812 |
| 2023-06-08 | 5,810.00 | 5,810.00 | 5,710.00 | 5,750.00 | 4,544.68 | 47,590 |
| 2023-06-07 | 5,840.00 | 5,880.00 | 5,810.00 | 5,810.00 | 4,592.11 | 53,354 |
| 2023-06-05 | 5,840.00 | 5,890.00 | 5,800.00 | 5,830.00 | 4,607.91 | 60,425 |
| 2023-06-02 | 5,760.00 | 5,890.00 | 5,670.00 | 5,840.00 | 4,615.82 | 216,076 |
| 2023-06-01 | 5,680.00 | 5,800.00 | 5,600.00 | 5,760.00 | 4,552.59 | 129,123 |
| 2023-05-31 | 5,710.00 | 5,710.00 | 5,630.00 | 5,680.00 | 4,489.36 | 84,914 |
| 2023-05-30 | 5,710.00 | 5,740.00 | 5,640.00 | 5,710.00 | 4,513.07 | 47,839 |
| 2023-05-26 | 5,730.00 | 5,730.00 | 5,620.00 | 5,710.00 | 4,513.07 | 99,388 |
| 2023-05-25 | 5,730.00 | 5,730.00 | 5,630.00 | 5,690.00 | 4,497.26 | 41,519 |
| 2023-05-24 | 5,670.00 | 5,720.00 | 5,620.00 | 5,700.00 | 4,505.16 | 51,280 |
| 2023-05-23 | 5,730.00 | 5,730.00 | 5,630.00 | 5,680.00 | 4,489.36 | 120,174 |
| 2023-05-22 | 5,650.00 | 5,780.00 | 5,650.00 | 5,740.00 | 4,536.78 | 78,727 |
| 2023-05-19 | 5,670.00 | 5,720.00 | 5,580.00 | 5,690.00 | 4,497.26 | 116,749 |
| 2023-05-18 | 5,650.00 | 5,670.00 | 5,580.00 | 5,620.00 | 4,441.93 | 39,871 |
| 2023-05-17 | 5,570.00 | 5,640.00 | 5,520.00 | 5,620.00 | 4,441.93 | 29,113 |
| 2023-05-16 | 5,550.00 | 5,620.00 | 5,490.00 | 5,570.00 | 4,402.41 | 104,164 |
| 2023-05-15 | 5,650.00 | 5,650.00 | 5,510.00 | 5,550.00 | 4,386.61 | 63,837 |
| 2023-05-12 | 5,630.00 | 5,680.00 | 5,590.00 | 5,630.00 | 4,449.84 | 43,685 |
| 2023-05-11 | 5,660.00 | 5,730.00 | 5,620.00 | 5,630.00 | 4,449.84 | 76,072 |
| 2023-05-10 | 5,670.00 | 5,750.00 | 5,610.00 | 5,660.00 | 4,473.55 | 36,133 |
| 2023-05-09 | 5,720.00 | 5,760.00 | 5,600.00 | 5,640.00 | 4,457.74 | 56,916 |
| 2023-05-08 | 5,680.00 | 5,790.00 | 5,680.00 | 5,720.00 | 4,520.97 | 62,411 |
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.