Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,940.00 | 7,200.00 | 6,880.00 | 7,020.00 | 5,548.46 | 863,476 |
| 2023-02-06 | 6,660.00 | 7,020.00 | 6,650.00 | 6,920.00 | 5,469.43 | 1,537,258 |
| 2023-02-03 | 6,260.00 | 6,780.00 | 6,230.00 | 6,650.00 | 5,256.02 | 1,402,404 |
| 2023-02-02 | 6,170.00 | 6,300.00 | 6,160.00 | 6,200.00 | 4,900.35 | 253,298 |
| 2023-02-01 | 6,100.00 | 6,160.00 | 6,030.00 | 6,160.00 | 4,868.74 | 218,652 |
| 2023-01-31 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | 4,773.89 | 105,268 |
| 2023-01-30 | 6,270.00 | 6,300.00 | 6,080.00 | 6,120.00 | 4,837.12 | 179,367 |
| 2023-01-27 | 6,200.00 | 6,290.00 | 6,160.00 | 6,290.00 | 4,971.49 | 209,540 |
| 2023-01-26 | 6,150.00 | 6,350.00 | 6,110.00 | 6,220.00 | 4,916.16 | 381,306 |
| 2023-01-25 | 6,100.00 | 6,170.00 | 6,010.00 | 6,150.00 | 4,860.83 | 298,378 |
| 2023-01-20 | 6,070.00 | 6,170.00 | 6,040.00 | 6,090.00 | 4,813.41 | 134,573 |
| 2023-01-19 | 5,930.00 | 6,110.00 | 5,890.00 | 6,110.00 | 4,829.22 | 244,950 |
| 2023-01-18 | 6,020.00 | 6,030.00 | 5,910.00 | 5,970.00 | 4,718.57 | 97,788 |
| 2023-01-17 | 6,040.00 | 6,050.00 | 5,970.00 | 6,020.00 | 4,758.09 | 56,982 |
| 2023-01-16 | 5,950.00 | 6,090.00 | 5,930.00 | 6,040.00 | 4,773.89 | 139,186 |
| 2023-01-13 | 5,910.00 | 5,990.00 | 5,910.00 | 5,950.00 | 4,702.76 | 80,493 |
| 2023-01-12 | 5,970.00 | 5,970.00 | 5,850.00 | 5,940.00 | 4,694.85 | 101,285 |
| 2023-01-11 | 5,940.00 | 5,960.00 | 5,860.00 | 5,930.00 | 4,686.95 | 177,381 |
| 2023-01-10 | 5,910.00 | 5,940.00 | 5,830.00 | 5,910.00 | 4,671.14 | 163,177 |
| 2023-01-09 | 5,750.00 | 5,920.00 | 5,730.00 | 5,880.00 | 4,647.43 | 235,327 |
| 2023-01-06 | 5,680.00 | 5,760.00 | 5,650.00 | 5,730.00 | 4,528.88 | 80,176 |
| 2023-01-05 | 5,710.00 | 5,740.00 | 5,630.00 | 5,690.00 | 4,497.26 | 88,506 |
| 2023-01-04 | 5,490.00 | 5,670.00 | 5,400.00 | 5,650.00 | 4,465.64 | 210,073 |
| 2023-01-03 | 5,580.00 | 5,590.00 | 5,400.00 | 5,500.00 | 4,347.09 | 415,212 |
| 2023-01-02 | 5,680.00 | 5,710.00 | 5,520.00 | 5,640.00 | 4,457.74 | 252,613 |
| 2022-12-29 | 5,930.00 | 5,930.00 | 5,580.00 | 5,680.00 | 4,489.36 | 624,301 |
| 2022-12-28 | 6,100.00 | 6,170.00 | 5,910.00 | 5,920.00 | 4,679.05 | 416,430 |
| 2022-12-27 | 6,130.00 | 6,380.00 | 6,110.00 | 6,330.00 | 4,718.57 | 402,129 |
| 2022-12-26 | 6,040.00 | 6,170.00 | 6,000.00 | 6,100.00 | 4,547.12 | 481,740 |
| 2022-12-23 | 6,380.00 | 6,380.00 | 5,970.00 | 6,030.00 | 4,494.94 | 1,064,035 |
| 2022-12-22 | 6,310.00 | 6,440.00 | 6,310.00 | 6,400.00 | 4,770.75 | 370,632 |
| 2022-12-21 | 6,360.00 | 6,380.00 | 6,150.00 | 6,290.00 | 4,688.75 | 395,534 |
| 2022-12-20 | 6,500.00 | 6,560.00 | 6,260.00 | 6,340.00 | 4,726.02 | 325,127 |
| 2022-12-19 | 6,550.00 | 6,580.00 | 6,410.00 | 6,540.00 | 4,875.11 | 164,980 |
| 2022-12-16 | 6,510.00 | 6,610.00 | 6,510.00 | 6,560.00 | 4,890.01 | 100,108 |
| 2022-12-15 | 6,640.00 | 6,790.00 | 6,570.00 | 6,660.00 | 4,964.56 | 242,629 |
| 2022-12-14 | 6,700.00 | 6,700.00 | 6,570.00 | 6,640.00 | 4,949.65 | 75,331 |
| 2022-12-13 | 6,460.00 | 6,710.00 | 6,430.00 | 6,640.00 | 4,949.65 | 314,966 |
| 2022-12-12 | 6,410.00 | 6,460.00 | 6,340.00 | 6,440.00 | 4,800.56 | 165,061 |
| 2022-12-09 | 6,480.00 | 6,490.00 | 6,370.00 | 6,440.00 | 4,800.56 | 163,356 |
| 2022-12-08 | 6,520.00 | 6,620.00 | 6,420.00 | 6,440.00 | 4,800.56 | 131,874 |
| 2022-12-07 | 6,460.00 | 6,620.00 | 6,350.00 | 6,600.00 | 4,919.83 | 209,502 |
| 2022-12-06 | 6,700.00 | 6,700.00 | 6,440.00 | 6,470.00 | 4,822.93 | 229,942 |
| 2022-12-05 | 6,510.00 | 6,700.00 | 6,510.00 | 6,660.00 | 4,964.56 | 273,348 |
| 2022-12-02 | 6,550.00 | 6,580.00 | 6,490.00 | 6,550.00 | 4,882.56 | 114,481 |
| 2022-12-01 | 6,460.00 | 6,660.00 | 6,450.00 | 6,600.00 | 4,919.83 | 337,192 |
| 2022-11-30 | 6,340.00 | 6,520.00 | 6,340.00 | 6,450.00 | 4,808.02 | 225,121 |
| 2022-11-29 | 6,310.00 | 6,430.00 | 6,260.00 | 6,330.00 | 4,718.57 | 150,411 |
| 2022-11-28 | 6,420.00 | 6,420.00 | 6,200.00 | 6,340.00 | 4,726.02 | 249,272 |
| 2022-11-25 | 6,640.00 | 6,700.00 | 6,370.00 | 6,430.00 | 4,793.11 | 535,835 |
| 2022-11-24 | 6,500.00 | 6,820.00 | 6,500.00 | 6,690.00 | 4,986.92 | 490,651 |
| 2022-11-23 | 6,390.00 | 6,540.00 | 6,380.00 | 6,500.00 | 4,845.29 | 235,998 |
| 2022-11-22 | 6,200.00 | 6,570.00 | 6,160.00 | 6,400.00 | 4,770.75 | 316,843 |
| 2022-11-21 | 6,460.00 | 6,460.00 | 6,130.00 | 6,200.00 | 4,621.66 | 314,363 |
| 2022-11-18 | 6,470.00 | 6,490.00 | 6,400.00 | 6,430.00 | 4,793.11 | 108,197 |
| 2022-11-17 | 6,430.00 | 6,530.00 | 6,400.00 | 6,490.00 | 4,837.83 | 217,203 |
| 2022-11-16 | 6,570.00 | 6,570.00 | 6,420.00 | 6,500.00 | 4,845.29 | 113,671 |
| 2022-11-15 | 6,530.00 | 6,630.00 | 6,470.00 | 6,540.00 | 4,875.11 | 158,649 |
| 2022-11-14 | 6,600.00 | 6,660.00 | 6,480.00 | 6,530.00 | 4,867.65 | 128,799 |
| 2022-11-11 | 6,450.00 | 6,590.00 | 6,370.00 | 6,500.00 | 4,845.29 | 298,482 |
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.