Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,360.00 | 6,370.00 | 6,260.00 | 6,290.00 | 4,688.75 | 101,418 |
| 2022-11-09 | 6,400.00 | 6,420.00 | 6,280.00 | 6,370.00 | 4,748.38 | 178,565 |
| 2022-11-08 | 6,420.00 | 6,550.00 | 6,280.00 | 6,400.00 | 4,770.75 | 1,234,713 |
| 2022-11-07 | 6,130.00 | 6,320.00 | 6,130.00 | 6,310.00 | 4,703.66 | 239,339 |
| 2022-11-04 | 6,170.00 | 6,170.00 | 5,970.00 | 6,070.00 | 4,524.75 | 237,800 |
| 2022-11-03 | 6,090.00 | 6,190.00 | 6,030.00 | 6,170.00 | 4,599.30 | 132,460 |
| 2022-11-02 | 6,320.00 | 6,340.00 | 6,180.00 | 6,180.00 | 4,606.75 | 206,335 |
| 2022-11-01 | 6,190.00 | 6,400.00 | 6,140.00 | 6,380.00 | 4,755.84 | 325,384 |
| 2022-10-31 | 6,220.00 | 6,250.00 | 6,150.00 | 6,250.00 | 4,658.93 | 86,553 |
| 2022-10-28 | 6,190.00 | 6,300.00 | 6,170.00 | 6,190.00 | 4,614.21 | 90,111 |
| 2022-10-27 | 6,130.00 | 6,330.00 | 6,090.00 | 6,200.00 | 4,621.66 | 116,095 |
| 2022-10-26 | 6,150.00 | 6,150.00 | 6,040.00 | 6,100.00 | 4,547.12 | 103,907 |
| 2022-10-25 | 6,260.00 | 6,270.00 | 6,050.00 | 6,130.00 | 4,569.48 | 227,785 |
| 2022-10-24 | 6,240.00 | 6,330.00 | 6,160.00 | 6,270.00 | 4,673.84 | 266,487 |
| 2022-10-21 | 6,120.00 | 6,120.00 | 5,980.00 | 6,070.00 | 4,524.75 | 219,842 |
| 2022-10-20 | 6,240.00 | 6,290.00 | 6,050.00 | 6,130.00 | 4,569.48 | 426,605 |
| 2022-10-19 | 6,350.00 | 6,410.00 | 6,170.00 | 6,280.00 | 4,681.29 | 194,569 |
| 2022-10-18 | 6,300.00 | 6,370.00 | 6,220.00 | 6,350.00 | 4,733.47 | 206,989 |
| 2022-10-17 | 6,170.00 | 6,360.00 | 6,170.00 | 6,230.00 | 4,644.02 | 607,290 |
| 2022-10-14 | 6,190.00 | 6,410.00 | 6,120.00 | 6,300.00 | 4,696.20 | 353,308 |
| 2022-10-13 | 5,970.00 | 6,160.00 | 5,860.00 | 6,030.00 | 4,494.94 | 627,574 |
| 2022-10-12 | 5,870.00 | 6,070.00 | 5,820.00 | 6,050.00 | 4,509.85 | 223,071 |
| 2022-10-11 | 6,060.00 | 6,090.00 | 5,840.00 | 5,970.00 | 4,450.21 | 198,945 |
| 2022-10-07 | 6,300.00 | 6,400.00 | 6,260.00 | 6,280.00 | 4,681.29 | 121,343 |
| 2022-10-06 | 6,040.00 | 6,400.00 | 6,030.00 | 6,370.00 | 4,748.38 | 257,410 |
| 2022-10-05 | 6,100.00 | 6,190.00 | 5,940.00 | 6,100.00 | 4,547.12 | 189,049 |
| 2022-10-04 | 5,960.00 | 6,100.00 | 5,920.00 | 6,090.00 | 4,539.66 | 320,650 |
| 2022-09-30 | 5,900.00 | 6,010.00 | 5,760.00 | 5,930.00 | 4,420.39 | 278,540 |
| 2022-09-29 | 6,090.00 | 6,300.00 | 6,010.00 | 6,020.00 | 4,487.48 | 232,042 |
| 2022-09-28 | 6,220.00 | 6,280.00 | 5,950.00 | 6,050.00 | 4,509.85 | 351,398 |
| 2022-09-27 | 6,120.00 | 6,250.00 | 5,990.00 | 6,250.00 | 4,658.93 | 800,643 |
| 2022-09-26 | 6,510.00 | 6,570.00 | 6,090.00 | 6,150.00 | 4,584.39 | 436,108 |
| 2022-09-23 | 6,810.00 | 6,810.00 | 6,490.00 | 6,610.00 | 4,927.29 | 405,771 |
| 2022-09-22 | 7,060.00 | 7,060.00 | 6,700.00 | 6,810.00 | 5,076.37 | 234,224 |
| 2022-09-21 | 7,010.00 | 7,150.00 | 7,010.00 | 7,070.00 | 5,270.18 | 41,501 |
| 2022-09-20 | 6,930.00 | 7,180.00 | 6,930.00 | 7,100.00 | 5,292.55 | 123,813 |
| 2022-09-19 | 6,960.00 | 7,040.00 | 6,890.00 | 6,980.00 | 5,203.10 | 195,975 |
| 2022-09-16 | 7,070.00 | 7,120.00 | 6,950.00 | 7,020.00 | 5,232.91 | 167,579 |
| 2022-09-15 | 7,120.00 | 7,160.00 | 7,040.00 | 7,120.00 | 5,307.46 | 205,248 |
| 2022-09-14 | 7,150.00 | 7,240.00 | 7,090.00 | 7,120.00 | 5,307.46 | 257,869 |
| 2022-09-13 | 7,240.00 | 7,410.00 | 7,170.00 | 7,400.00 | 5,516.18 | 231,686 |
| 2022-09-08 | 7,190.00 | 7,300.00 | 7,180.00 | 7,190.00 | 5,359.64 | 87,192 |
| 2022-09-07 | 7,350.00 | 7,360.00 | 7,070.00 | 7,190.00 | 5,359.64 | 205,742 |
| 2022-09-06 | 7,340.00 | 7,580.00 | 7,300.00 | 7,360.00 | 5,486.36 | 209,781 |
| 2022-09-05 | 7,140.00 | 7,390.00 | 7,100.00 | 7,300.00 | 5,441.63 | 283,285 |
| 2022-09-02 | 7,500.00 | 7,580.00 | 7,020.00 | 7,150.00 | 5,329.82 | 737,568 |
| 2022-09-01 | 7,650.00 | 7,710.00 | 7,470.00 | 7,510.00 | 5,598.17 | 268,982 |
| 2022-08-31 | 7,870.00 | 7,870.00 | 7,720.00 | 7,740.00 | 5,769.62 | 142,664 |
| 2022-08-30 | 7,820.00 | 7,970.00 | 7,700.00 | 7,880.00 | 5,873.98 | 222,679 |
| 2022-08-29 | 7,970.00 | 8,020.00 | 7,790.00 | 7,850.00 | 5,851.62 | 208,209 |
| 2022-08-26 | 7,950.00 | 8,390.00 | 7,950.00 | 8,170.00 | 6,090.16 | 546,814 |
| 2022-08-25 | 7,600.00 | 7,940.00 | 7,580.00 | 7,920.00 | 5,903.80 | 186,094 |
| 2022-08-24 | 7,660.00 | 7,720.00 | 7,530.00 | 7,660.00 | 5,709.99 | 93,079 |
| 2022-08-23 | 7,600.00 | 7,720.00 | 7,580.00 | 7,620.00 | 5,680.17 | 212,926 |
| 2022-08-22 | 8,070.00 | 8,170.00 | 7,760.00 | 7,770.00 | 5,791.98 | 460,105 |
| 2022-08-19 | 8,250.00 | 8,260.00 | 8,090.00 | 8,110.00 | 6,045.43 | 91,873 |
| 2022-08-18 | 8,310.00 | 8,310.00 | 8,160.00 | 8,270.00 | 6,164.70 | 81,412 |
| 2022-08-17 | 8,410.00 | 8,500.00 | 8,270.00 | 8,270.00 | 6,164.70 | 94,996 |
| 2022-08-16 | 8,380.00 | 8,480.00 | 8,150.00 | 8,470.00 | 6,313.78 | 303,192 |
| 2022-08-12 | 8,230.00 | 8,390.00 | 8,220.00 | 8,380.00 | 6,246.70 | 83,666 |
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.