Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,720.00 | 5,720.00 | 5,620.00 | 5,680.00 | 4,489.36 | 77,258 |
| 2023-05-03 | 5,810.00 | 5,810.00 | 5,710.00 | 5,720.00 | 4,520.97 | 78,811 |
| 2023-05-02 | 5,860.00 | 5,950.00 | 5,750.00 | 5,810.00 | 4,592.11 | 193,317 |
| 2023-04-28 | 5,510.00 | 5,880.00 | 5,460.00 | 5,850.00 | 4,623.72 | 885,996 |
| 2023-04-27 | 5,520.00 | 5,520.00 | 5,400.00 | 5,450.00 | 4,307.57 | 50,303 |
| 2023-04-26 | 5,390.00 | 5,540.00 | 5,330.00 | 5,460.00 | 4,315.47 | 106,511 |
| 2023-04-25 | 5,500.00 | 5,510.00 | 5,330.00 | 5,450.00 | 4,307.57 | 190,568 |
| 2023-04-24 | 5,470.00 | 5,520.00 | 5,440.00 | 5,480.00 | 4,331.28 | 88,533 |
| 2023-04-21 | 5,550.00 | 5,570.00 | 5,430.00 | 5,470.00 | 4,323.38 | 195,937 |
| 2023-04-20 | 5,670.00 | 5,710.00 | 5,530.00 | 5,570.00 | 4,402.41 | 191,126 |
| 2023-04-19 | 5,670.00 | 5,720.00 | 5,610.00 | 5,690.00 | 4,497.26 | 98,344 |
| 2023-04-18 | 5,620.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,457.74 | 160,228 |
| 2023-04-17 | 5,700.00 | 5,740.00 | 5,610.00 | 5,640.00 | 4,457.74 | 242,150 |
| 2023-04-14 | 5,780.00 | 5,820.00 | 5,700.00 | 5,740.00 | 4,536.78 | 111,125 |
| 2023-04-13 | 5,710.00 | 5,800.00 | 5,680.00 | 5,770.00 | 4,560.49 | 171,133 |
| 2023-04-12 | 5,690.00 | 5,730.00 | 5,620.00 | 5,710.00 | 4,513.07 | 161,399 |
| 2023-04-11 | 5,530.00 | 5,650.00 | 5,500.00 | 5,620.00 | 4,441.93 | 107,882 |
| 2023-04-10 | 5,550.00 | 5,580.00 | 5,480.00 | 5,530.00 | 4,370.80 | 100,849 |
| 2023-04-07 | 5,630.00 | 5,730.00 | 5,550.00 | 5,560.00 | 4,394.51 | 218,722 |
| 2023-04-06 | 5,670.00 | 5,670.00 | 5,530.00 | 5,560.00 | 4,394.51 | 188,151 |
| 2023-04-05 | 5,690.00 | 5,720.00 | 5,600.00 | 5,630.00 | 4,449.84 | 150,894 |
| 2023-04-04 | 5,740.00 | 5,770.00 | 5,640.00 | 5,700.00 | 4,505.16 | 101,770 |
| 2023-04-03 | 5,710.00 | 5,830.00 | 5,630.00 | 5,690.00 | 4,497.26 | 147,461 |
| 2023-03-31 | 5,520.00 | 5,740.00 | 5,520.00 | 5,690.00 | 4,497.26 | 137,727 |
| 2023-03-30 | 5,590.00 | 5,620.00 | 5,520.00 | 5,580.00 | 4,410.32 | 81,024 |
| 2023-03-29 | 5,490.00 | 5,600.00 | 5,450.00 | 5,580.00 | 4,410.32 | 92,609 |
| 2023-03-28 | 5,490.00 | 5,580.00 | 5,400.00 | 5,460.00 | 4,315.47 | 214,319 |
| 2023-03-27 | 5,610.00 | 5,630.00 | 5,400.00 | 5,400.00 | 4,268.05 | 375,971 |
| 2023-03-24 | 5,670.00 | 5,670.00 | 5,580.00 | 5,630.00 | 4,449.84 | 39,545 |
| 2023-03-23 | 5,600.00 | 5,650.00 | 5,560.00 | 5,630.00 | 4,449.84 | 97,652 |
| 2023-03-22 | 5,650.00 | 5,700.00 | 5,600.00 | 5,640.00 | 4,457.74 | 102,090 |
| 2023-03-21 | 5,680.00 | 5,750.00 | 5,590.00 | 5,630.00 | 4,449.84 | 95,414 |
| 2023-03-20 | 5,570.00 | 5,800.00 | 5,570.00 | 5,710.00 | 4,513.07 | 83,696 |
| 2023-03-17 | 5,530.00 | 5,730.00 | 5,500.00 | 5,640.00 | 4,457.74 | 144,735 |
| 2023-03-16 | 5,510.00 | 5,550.00 | 5,370.00 | 5,440.00 | 4,299.67 | 92,067 |
| 2023-03-15 | 5,610.00 | 5,670.00 | 5,460.00 | 5,510.00 | 4,354.99 | 119,565 |
| 2023-03-14 | 5,710.00 | 5,720.00 | 5,500.00 | 5,520.00 | 4,362.90 | 218,365 |
| 2023-03-13 | 5,740.00 | 5,790.00 | 5,610.00 | 5,710.00 | 4,513.07 | 143,191 |
| 2023-03-10 | 5,860.00 | 5,900.00 | 5,760.00 | 5,810.00 | 4,592.11 | 175,300 |
| 2023-03-09 | 6,020.00 | 6,090.00 | 5,880.00 | 5,910.00 | 4,671.14 | 100,362 |
| 2023-03-08 | 6,050.00 | 6,090.00 | 5,900.00 | 5,960.00 | 4,710.66 | 116,856 |
| 2023-03-07 | 6,130.00 | 6,130.00 | 5,990.00 | 6,050.00 | 4,781.80 | 162,827 |
| 2023-03-06 | 5,890.00 | 6,150.00 | 5,780.00 | 6,130.00 | 4,845.03 | 329,976 |
| 2023-03-03 | 6,120.00 | 6,120.00 | 5,940.00 | 5,960.00 | 4,710.66 | 138,107 |
| 2023-03-02 | 6,090.00 | 6,130.00 | 6,000.00 | 6,050.00 | 4,781.80 | 159,309 |
| 2023-02-28 | 5,980.00 | 6,070.00 | 5,910.00 | 6,060.00 | 4,789.70 | 155,673 |
| 2023-02-27 | 5,850.00 | 6,020.00 | 5,770.00 | 5,970.00 | 4,718.57 | 190,678 |
| 2023-02-24 | 5,990.00 | 6,000.00 | 5,850.00 | 5,940.00 | 4,694.85 | 248,591 |
| 2023-02-23 | 5,990.00 | 6,000.00 | 5,900.00 | 5,990.00 | 4,734.37 | 145,076 |
| 2023-02-22 | 6,080.00 | 6,120.00 | 5,910.00 | 5,950.00 | 4,702.76 | 352,976 |
| 2023-02-21 | 6,310.00 | 6,310.00 | 6,050.00 | 6,100.00 | 4,821.32 | 309,646 |
| 2023-02-20 | 6,340.00 | 6,390.00 | 6,280.00 | 6,280.00 | 4,963.58 | 157,767 |
| 2023-02-17 | 6,360.00 | 6,440.00 | 6,330.00 | 6,370.00 | 5,034.72 | 160,553 |
| 2023-02-16 | 6,380.00 | 6,400.00 | 6,300.00 | 6,400.00 | 5,058.43 | 433,864 |
| 2023-02-15 | 6,410.00 | 6,460.00 | 6,250.00 | 6,300.00 | 4,979.39 | 293,628 |
| 2023-02-14 | 6,400.00 | 6,510.00 | 6,350.00 | 6,420.00 | 5,074.24 | 442,578 |
| 2023-02-13 | 6,450.00 | 6,450.00 | 6,200.00 | 6,380.00 | 5,042.62 | 533,810 |
| 2023-02-10 | 7,280.00 | 7,290.00 | 6,200.00 | 6,390.00 | 5,050.53 | 2,971,355 |
| 2023-02-09 | 7,060.00 | 7,350.00 | 7,000.00 | 7,220.00 | 5,706.54 | 814,004 |
| 2023-02-08 | 7,070.00 | 7,130.00 | 6,940.00 | 7,010.00 | 5,540.56 | 446,494 |
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.