Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,120.00 | 8,280.00 | 8,120.00 | 8,270.00 | 6,164.70 | 119,672 |
| 2022-08-10 | 8,300.00 | 8,300.00 | 8,070.00 | 8,140.00 | 6,067.79 | 150,163 |
| 2022-08-09 | 8,450.00 | 8,450.00 | 8,230.00 | 8,330.00 | 6,209.42 | 138,745 |
| 2022-08-08 | 8,600.00 | 8,600.00 | 8,360.00 | 8,440.00 | 6,291.42 | 191,540 |
| 2022-08-05 | 8,570.00 | 8,650.00 | 8,480.00 | 8,600.00 | 6,410.69 | 224,048 |
| 2022-08-04 | 8,590.00 | 8,670.00 | 8,390.00 | 8,580.00 | 6,395.78 | 375,065 |
| 2022-08-03 | 8,400.00 | 8,700.00 | 8,390.00 | 8,590.00 | 6,403.24 | 342,767 |
| 2022-08-02 | 8,600.00 | 8,630.00 | 8,380.00 | 8,460.00 | 6,306.33 | 193,662 |
| 2022-08-01 | 8,710.00 | 8,760.00 | 8,530.00 | 8,600.00 | 6,410.69 | 172,854 |
| 2022-07-29 | 8,460.00 | 8,750.00 | 8,460.00 | 8,710.00 | 6,492.69 | 369,980 |
| 2022-07-28 | 8,490.00 | 8,550.00 | 8,350.00 | 8,430.00 | 6,283.97 | 329,871 |
| 2022-07-27 | 8,450.00 | 8,450.00 | 8,210.00 | 8,420.00 | 6,276.51 | 182,333 |
| 2022-07-26 | 8,390.00 | 8,440.00 | 8,240.00 | 8,400.00 | 6,261.60 | 200,796 |
| 2022-07-25 | 8,820.00 | 8,830.00 | 8,300.00 | 8,450.00 | 6,298.88 | 362,815 |
| 2022-07-22 | 8,450.00 | 8,830.00 | 8,400.00 | 8,800.00 | 6,559.78 | 432,513 |
| 2022-07-21 | 8,500.00 | 8,600.00 | 8,390.00 | 8,490.00 | 6,328.69 | 210,380 |
| 2022-07-20 | 8,670.00 | 8,750.00 | 8,350.00 | 8,500.00 | 6,336.15 | 881,627 |
| 2022-07-19 | 8,020.00 | 8,310.00 | 8,020.00 | 8,300.00 | 6,187.06 | 161,657 |
| 2022-07-18 | 7,890.00 | 8,150.00 | 7,870.00 | 8,110.00 | 6,045.43 | 209,402 |
| 2022-07-15 | 8,130.00 | 8,130.00 | 7,620.00 | 7,890.00 | 5,881.44 | 1,142,882 |
| 2022-07-14 | 8,100.00 | 8,180.00 | 7,920.00 | 8,080.00 | 6,023.07 | 69,825 |
| 2022-07-13 | 8,050.00 | 8,150.00 | 7,910.00 | 8,100.00 | 6,037.98 | 613,047 |
| 2022-07-12 | 8,260.00 | 8,380.00 | 7,990.00 | 8,050.00 | 6,000.70 | 91,130 |
| 2022-07-11 | 8,380.00 | 8,460.00 | 8,220.00 | 8,350.00 | 6,224.33 | 72,265 |
| 2022-07-08 | 8,290.00 | 8,500.00 | 8,260.00 | 8,380.00 | 6,246.70 | 175,457 |
| 2022-07-07 | 8,100.00 | 8,300.00 | 8,100.00 | 8,230.00 | 6,134.88 | 82,964 |
| 2022-07-06 | 8,100.00 | 8,250.00 | 8,010.00 | 8,100.00 | 6,037.98 | 162,130 |
| 2022-07-05 | 7,890.00 | 8,190.00 | 7,890.00 | 8,100.00 | 6,037.98 | 121,269 |
| 2022-07-04 | 8,010.00 | 8,170.00 | 7,750.00 | 7,930.00 | 5,911.25 | 146,577 |
| 2022-07-01 | 8,320.00 | 8,400.00 | 7,990.00 | 8,050.00 | 6,000.70 | 131,286 |
| 2022-06-30 | 8,400.00 | 8,400.00 | 8,160.00 | 8,220.00 | 6,127.43 | 120,470 |
| 2022-06-29 | 8,370.00 | 8,520.00 | 8,280.00 | 8,400.00 | 6,261.60 | 156,452 |
| 2022-06-28 | 8,420.00 | 8,470.00 | 8,260.00 | 8,470.00 | 6,313.78 | 143,603 |
| 2022-06-27 | 8,490.00 | 8,550.00 | 8,320.00 | 8,400.00 | 6,261.60 | 210,304 |
| 2022-06-24 | 8,260.00 | 8,560.00 | 8,240.00 | 8,410.00 | 6,269.06 | 192,103 |
| 2022-06-23 | 8,620.00 | 8,670.00 | 8,110.00 | 8,340.00 | 6,216.88 | 416,672 |
| 2022-06-22 | 9,180.00 | 9,180.00 | 8,560.00 | 8,620.00 | 6,425.60 | 212,330 |
| 2022-06-21 | 8,900.00 | 9,160.00 | 8,800.00 | 9,100.00 | 6,783.40 | 222,197 |
| 2022-06-20 | 9,130.00 | 9,130.00 | 8,690.00 | 8,850.00 | 6,597.05 | 277,068 |
| 2022-06-17 | 9,120.00 | 9,280.00 | 8,900.00 | 9,140.00 | 6,813.22 | 687,833 |
| 2022-06-16 | 9,710.00 | 9,830.00 | 9,330.00 | 9,460.00 | 7,051.76 | 172,018 |
| 2022-06-15 | 9,680.00 | 9,750.00 | 9,290.00 | 9,550.00 | 7,118.85 | 777,762 |
| 2022-06-14 | 9,700.00 | 9,990.00 | 9,390.00 | 9,690.00 | 7,223.21 | 408,609 |
| 2022-06-13 | 10,450.00 | 10,600.00 | 9,820.00 | 9,980.00 | 7,439.38 | 911,906 |
| 2022-06-10 | 10,850.00 | 10,950.00 | 10,650.00 | 10,850.00 | 8,087.91 | 123,087 |
| 2022-06-09 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 8,125.18 | 149,164 |
| 2022-06-08 | 10,800.00 | 11,050.00 | 10,650.00 | 11,000.00 | 8,199.72 | 300,198 |
| 2022-06-07 | 11,050.00 | 11,100.00 | 10,800.00 | 10,800.00 | 8,050.63 | 159,019 |
| 2022-06-03 | 10,850.00 | 11,150.00 | 10,750.00 | 11,000.00 | 8,199.72 | 285,916 |
| 2022-06-02 | 10,800.00 | 11,250.00 | 10,750.00 | 10,850.00 | 8,087.91 | 564,786 |
| 2022-05-31 | 10,650.00 | 10,900.00 | 10,600.00 | 10,800.00 | 8,050.63 | 171,759 |
| 2022-05-30 | 10,750.00 | 10,850.00 | 10,450.00 | 10,650.00 | 7,938.82 | 174,018 |
| 2022-05-27 | 10,900.00 | 10,950.00 | 10,650.00 | 10,800.00 | 8,050.63 | 209,149 |
| 2022-05-26 | 10,650.00 | 10,950.00 | 10,450.00 | 10,850.00 | 8,087.91 | 390,527 |
| 2022-05-25 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 7,827.01 | 83,205 |
| 2022-05-24 | 10,550.00 | 10,750.00 | 10,400.00 | 10,400.00 | 7,752.46 | 148,746 |
| 2022-05-23 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 7,901.55 | 219,897 |
| 2022-05-20 | 10,300.00 | 10,450.00 | 10,250.00 | 10,350.00 | 7,715.19 | 168,686 |
| 2022-05-19 | 10,300.00 | 10,500.00 | 10,250.00 | 10,400.00 | 7,752.46 | 272,936 |
| 2022-05-18 | 10,700.00 | 10,950.00 | 10,650.00 | 10,700.00 | 7,976.09 | 645,691 |
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.