Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 10,550.00 | 10,700.00 | 10,350.00 | 10,650.00 | 7,938.82 | 359,110 |
| 2022-05-16 | 10,400.00 | 10,600.00 | 10,250.00 | 10,550.00 | 7,864.28 | 290,915 |
| 2022-05-13 | 10,200.00 | 10,450.00 | 10,000.00 | 10,400.00 | 7,752.46 | 326,297 |
| 2022-05-12 | 10,250.00 | 10,550.00 | 9,990.00 | 10,100.00 | 7,528.83 | 497,170 |
| 2022-05-11 | 10,700.00 | 10,750.00 | 10,100.00 | 10,400.00 | 7,752.46 | 398,470 |
| 2022-05-10 | 10,400.00 | 10,700.00 | 10,200.00 | 10,700.00 | 7,976.09 | 432,542 |
| 2022-05-09 | 10,950.00 | 11,100.00 | 10,500.00 | 10,700.00 | 7,976.09 | 373,336 |
| 2022-05-06 | 10,900.00 | 11,150.00 | 10,700.00 | 11,100.00 | 8,274.26 | 367,884 |
| 2022-05-04 | 11,250.00 | 11,400.00 | 11,050.00 | 11,100.00 | 8,274.26 | 209,278 |
| 2022-05-03 | 11,300.00 | 11,600.00 | 11,100.00 | 11,300.00 | 8,423.35 | 520,423 |
| 2022-05-02 | 11,300.00 | 11,350.00 | 11,000.00 | 11,250.00 | 8,386.08 | 318,933 |
| 2022-04-29 | 10,850.00 | 11,400.00 | 10,750.00 | 11,250.00 | 8,386.08 | 777,288 |
| 2022-04-28 | 10,850.00 | 11,000.00 | 10,450.00 | 10,850.00 | 8,087.91 | 968,984 |
| 2022-04-27 | 10,850.00 | 11,100.00 | 10,450.00 | 10,950.00 | 8,162.45 | 987,012 |
| 2022-04-26 | 11,350.00 | 11,650.00 | 11,150.00 | 11,250.00 | 8,386.08 | 451,283 |
| 2022-04-25 | 11,800.00 | 12,000.00 | 11,150.00 | 11,300.00 | 8,423.35 | 808,753 |
| 2022-04-22 | 11,700.00 | 11,950.00 | 11,500.00 | 11,750.00 | 8,758.79 | 445,545 |
| 2022-04-21 | 12,000.00 | 12,150.00 | 11,450.00 | 11,850.00 | 8,833.33 | 984,042 |
| 2022-04-20 | 12,050.00 | 12,500.00 | 11,850.00 | 11,950.00 | 8,907.88 | 500,854 |
| 2022-04-19 | 12,200.00 | 12,350.00 | 11,850.00 | 12,000.00 | 8,945.15 | 338,395 |
| 2022-04-18 | 12,000.00 | 12,350.00 | 11,950.00 | 12,100.00 | 9,019.69 | 364,307 |
| 2022-04-15 | 11,600.00 | 12,800.00 | 11,500.00 | 12,150.00 | 9,056.96 | 1,624,674 |
| 2022-04-14 | 11,550.00 | 12,050.00 | 11,450.00 | 11,650.00 | 8,684.25 | 679,192 |
| 2022-04-13 | 11,200.00 | 12,050.00 | 11,100.00 | 11,700.00 | 8,721.52 | 2,440,736 |
| 2022-04-12 | 10,550.00 | 11,200.00 | 10,200.00 | 11,100.00 | 8,274.26 | 1,061,690 |
| 2022-04-11 | 11,050.00 | 11,250.00 | 10,300.00 | 10,550.00 | 7,864.28 | 1,178,517 |
| 2022-04-08 | 10,500.00 | 11,300.00 | 10,300.00 | 11,150.00 | 8,311.53 | 1,924,711 |
| 2022-04-07 | 10,000.00 | 10,550.00 | 9,980.00 | 10,400.00 | 7,752.46 | 1,077,483 |
| 2022-04-06 | 10,100.00 | 10,250.00 | 9,950.00 | 10,150.00 | 7,566.11 | 691,671 |
| 2022-04-05 | 10,350.00 | 10,450.00 | 10,050.00 | 10,200.00 | 7,603.38 | 689,426 |
| 2022-04-04 | 10,100.00 | 11,100.00 | 10,000.00 | 10,450.00 | 7,789.73 | 3,529,865 |
| 2022-04-01 | 9,650.00 | 10,200.00 | 9,650.00 | 10,000.00 | 7,454.29 | 1,132,950 |
| 2022-03-31 | 9,850.00 | 9,910.00 | 9,540.00 | 9,800.00 | 7,305.21 | 1,010,287 |
| 2022-03-30 | 10,300.00 | 10,350.00 | 9,620.00 | 9,700.00 | 7,230.66 | 1,551,021 |
| 2022-03-29 | 9,420.00 | 10,900.00 | 9,260.00 | 10,450.00 | 7,789.73 | 7,288,366 |
| 2022-03-28 | 9,380.00 | 9,490.00 | 9,160.00 | 9,400.00 | 7,007.03 | 861,401 |
| 2022-03-25 | 8,890.00 | 9,330.00 | 8,800.00 | 9,300.00 | 6,932.49 | 1,102,077 |
| 2022-03-24 | 8,780.00 | 8,980.00 | 8,610.00 | 8,890.00 | 6,626.86 | 651,698 |
| 2022-03-23 | 8,590.00 | 8,830.00 | 8,570.00 | 8,800.00 | 6,559.78 | 824,057 |
| 2022-03-22 | 8,620.00 | 8,700.00 | 8,400.00 | 8,570.00 | 6,388.33 | 407,515 |
| 2022-03-21 | 9,040.00 | 9,080.00 | 8,410.00 | 8,600.00 | 6,410.69 | 3,176,073 |
| 2022-03-18 | 9,370.00 | 9,750.00 | 8,870.00 | 8,910.00 | 6,641.77 | 2,883,743 |
| 2022-03-17 | 9,020.00 | 9,390.00 | 8,890.00 | 9,370.00 | 6,984.67 | 1,300,924 |
| 2022-03-16 | 8,690.00 | 9,160.00 | 8,650.00 | 9,010.00 | 6,716.32 | 1,335,223 |
| 2022-03-15 | 8,730.00 | 8,870.00 | 8,530.00 | 8,630.00 | 6,433.05 | 931,533 |
| 2022-03-14 | 9,060.00 | 9,080.00 | 8,430.00 | 8,730.00 | 6,507.60 | 1,449,100 |
| 2022-03-11 | 8,510.00 | 9,530.00 | 8,430.00 | 9,120.00 | 6,798.31 | 6,224,008 |
| 2022-03-10 | 8,940.00 | 10,200.00 | 8,420.00 | 8,510.00 | 6,343.60 | 7,722,351 |
| 2022-03-08 | 8,370.00 | 8,810.00 | 8,360.00 | 8,470.00 | 6,313.78 | 1,255,990 |
| 2022-03-07 | 8,880.00 | 8,980.00 | 8,390.00 | 8,570.00 | 6,388.33 | 757,654 |
| 2022-03-04 | 8,910.00 | 9,050.00 | 8,860.00 | 9,000.00 | 6,708.86 | 462,851 |
| 2022-03-03 | 8,910.00 | 9,070.00 | 8,530.00 | 8,980.00 | 6,693.95 | 1,876,182 |
| 2022-03-02 | 8,300.00 | 8,720.00 | 8,300.00 | 8,600.00 | 6,410.69 | 606,335 |
| 2022-02-28 | 8,350.00 | 8,410.00 | 8,060.00 | 8,410.00 | 6,269.06 | 406,189 |
| 2022-02-25 | 8,450.00 | 8,600.00 | 8,240.00 | 8,390.00 | 6,254.15 | 317,433 |
| 2022-02-24 | 8,660.00 | 8,780.00 | 8,290.00 | 8,350.00 | 6,224.33 | 662,836 |
| 2022-02-23 | 8,450.00 | 8,670.00 | 8,350.00 | 8,650.00 | 6,447.96 | 868,680 |
| 2022-02-22 | 8,380.00 | 8,560.00 | 8,330.00 | 8,510.00 | 6,343.60 | 998,882 |
| 2022-02-21 | 7,710.00 | 8,620.00 | 7,700.00 | 8,470.00 | 6,313.78 | 2,690,608 |
| 2022-02-18 | 7,320.00 | 7,870.00 | 7,320.00 | 7,830.00 | 5,836.71 | 668,450 |
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.