Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 7,410.00 | 7,570.00 | 7,320.00 | 7,420.00 | 5,531.08 | 112,755 |
| 2022-02-16 | 7,440.00 | 7,550.00 | 7,350.00 | 7,420.00 | 5,531.08 | 184,183 |
| 2022-02-15 | 7,450.00 | 7,590.00 | 7,360.00 | 7,360.00 | 5,486.36 | 66,707 |
| 2022-02-14 | 7,450.00 | 7,660.00 | 7,290.00 | 7,510.00 | 5,598.17 | 251,734 |
| 2022-02-11 | 7,650.00 | 7,690.00 | 7,480.00 | 7,510.00 | 5,598.17 | 67,026 |
| 2022-02-10 | 7,710.00 | 7,830.00 | 7,630.00 | 7,670.00 | 5,717.44 | 205,450 |
| 2022-02-09 | 7,670.00 | 7,850.00 | 7,600.00 | 7,780.00 | 5,799.44 | 323,532 |
| 2022-02-08 | 7,610.00 | 7,820.00 | 7,580.00 | 7,630.00 | 5,687.62 | 258,038 |
| 2022-02-07 | 7,300.00 | 7,780.00 | 7,140.00 | 7,600.00 | 5,665.26 | 321,527 |
| 2022-02-04 | 7,070.00 | 7,390.00 | 7,070.00 | 7,310.00 | 5,449.09 | 197,019 |
| 2022-02-03 | 7,060.00 | 7,200.00 | 7,020.00 | 7,160.00 | 5,337.27 | 167,320 |
| 2022-01-28 | 6,920.00 | 7,040.00 | 6,690.00 | 7,040.00 | 5,247.82 | 222,076 |
| 2022-01-27 | 7,050.00 | 7,150.00 | 6,750.00 | 6,830.00 | 5,091.28 | 174,914 |
| 2022-01-26 | 6,800.00 | 7,170.00 | 6,800.00 | 7,050.00 | 5,255.28 | 217,809 |
| 2022-01-25 | 6,930.00 | 7,090.00 | 6,670.00 | 6,890.00 | 5,136.01 | 261,019 |
| 2022-01-24 | 7,190.00 | 7,190.00 | 6,890.00 | 6,980.00 | 5,203.10 | 176,503 |
| 2022-01-21 | 7,300.00 | 7,340.00 | 7,110.00 | 7,140.00 | 5,322.36 | 167,718 |
| 2022-01-20 | 7,160.00 | 7,370.00 | 7,150.00 | 7,270.00 | 5,419.27 | 167,535 |
| 2022-01-19 | 7,150.00 | 7,260.00 | 7,020.00 | 7,180.00 | 5,352.18 | 140,053 |
| 2022-01-18 | 7,360.00 | 7,420.00 | 7,190.00 | 7,190.00 | 5,359.64 | 148,700 |
| 2022-01-17 | 7,500.00 | 7,750.00 | 7,330.00 | 7,360.00 | 5,486.36 | 270,347 |
| 2022-01-14 | 7,500.00 | 7,590.00 | 7,310.00 | 7,430.00 | 5,538.54 | 247,039 |
| 2022-01-13 | 7,510.00 | 7,600.00 | 7,430.00 | 7,580.00 | 5,650.35 | 496,101 |
| 2022-01-12 | 7,470.00 | 7,620.00 | 7,460.00 | 7,510.00 | 5,598.17 | 96,363 |
| 2022-01-11 | 7,580.00 | 7,680.00 | 7,380.00 | 7,460.00 | 5,560.90 | 179,200 |
| 2022-01-10 | 7,710.00 | 7,880.00 | 7,570.00 | 7,580.00 | 5,650.35 | 98,200 |
| 2022-01-07 | 7,800.00 | 7,890.00 | 7,730.00 | 7,740.00 | 5,769.62 | 178,314 |
| 2022-01-06 | 7,870.00 | 7,920.00 | 7,740.00 | 7,750.00 | 5,777.08 | 163,486 |
| 2022-01-05 | 7,840.00 | 8,040.00 | 7,700.00 | 7,910.00 | 5,896.34 | 482,072 |
| 2022-01-04 | 7,420.00 | 7,940.00 | 7,420.00 | 7,910.00 | 5,896.34 | 651,214 |
| 2022-01-03 | 7,610.00 | 7,640.00 | 7,420.00 | 7,450.00 | 5,553.45 | 189,963 |
| 2021-12-30 | 7,560.00 | 7,620.00 | 7,410.00 | 7,610.00 | 5,672.72 | 178,299 |
| 2021-12-29 | 7,510.00 | 7,700.00 | 7,450.00 | 7,550.00 | 5,627.99 | 474,541 |
| 2021-12-28 | 7,580.00 | 7,610.00 | 7,460.00 | 7,560.00 | 5,374.54 | 552,839 |
| 2021-12-27 | 7,560.00 | 7,660.00 | 7,390.00 | 7,560.00 | 5,374.54 | 572,665 |
| 2021-12-24 | 7,700.00 | 7,800.00 | 7,520.00 | 7,520.00 | 5,346.11 | 272,749 |
| 2021-12-23 | 7,780.00 | 7,900.00 | 7,600.00 | 7,700.00 | 5,474.07 | 291,358 |
| 2021-12-22 | 7,830.00 | 7,850.00 | 7,650.00 | 7,650.00 | 5,438.53 | 198,716 |
| 2021-12-21 | 7,830.00 | 7,920.00 | 7,730.00 | 7,790.00 | 5,538.06 | 374,110 |
| 2021-12-20 | 7,960.00 | 8,210.00 | 7,830.00 | 7,830.00 | 5,566.49 | 489,477 |
| 2021-12-17 | 7,690.00 | 8,060.00 | 7,600.00 | 8,050.00 | 5,722.89 | 723,773 |
| 2021-12-16 | 7,890.00 | 7,890.00 | 7,740.00 | 7,740.00 | 5,502.51 | 138,446 |
| 2021-12-15 | 7,870.00 | 7,930.00 | 7,810.00 | 7,810.00 | 5,552.27 | 130,638 |
| 2021-12-14 | 7,750.00 | 7,930.00 | 7,710.00 | 7,910.00 | 5,623.37 | 430,198 |
| 2021-12-13 | 7,530.00 | 7,840.00 | 7,360.00 | 7,810.00 | 5,552.27 | 633,988 |
| 2021-12-10 | 7,400.00 | 7,570.00 | 7,340.00 | 7,550.00 | 5,367.43 | 194,256 |
| 2021-12-09 | 7,450.00 | 7,540.00 | 7,330.00 | 7,410.00 | 5,267.91 | 166,008 |
| 2021-12-08 | 7,500.00 | 7,610.00 | 7,420.00 | 7,450.00 | 5,296.34 | 279,720 |
| 2021-12-07 | 7,040.00 | 7,500.00 | 7,000.00 | 7,500.00 | 5,331.89 | 527,985 |
| 2021-12-06 | 6,710.00 | 7,380.00 | 6,700.00 | 7,070.00 | 5,026.19 | 791,492 |
| 2021-12-03 | 6,570.00 | 6,790.00 | 6,540.00 | 6,770.00 | 4,812.92 | 246,715 |
| 2021-12-02 | 6,330.00 | 6,610.00 | 6,330.00 | 6,550.00 | 4,656.52 | 161,616 |
| 2021-12-01 | 6,470.00 | 6,610.00 | 6,320.00 | 6,470.00 | 4,599.64 | 301,009 |
| 2021-11-30 | 6,850.00 | 6,940.00 | 6,500.00 | 6,520.00 | 4,635.19 | 272,922 |
| 2021-11-29 | 6,930.00 | 7,010.00 | 6,830.00 | 6,850.00 | 4,869.79 | 184,437 |
| 2021-11-26 | 7,230.00 | 7,290.00 | 7,010.00 | 7,020.00 | 4,990.65 | 160,634 |
| 2021-11-25 | 7,210.00 | 7,360.00 | 7,150.00 | 7,230.00 | 5,139.94 | 185,977 |
| 2021-11-24 | 7,330.00 | 7,430.00 | 7,080.00 | 7,280.00 | 5,175.49 | 350,871 |
| 2021-11-23 | 7,120.00 | 7,430.00 | 7,120.00 | 7,330.00 | 5,211.03 | 147,186 |
| 2021-11-22 | 7,250.00 | 7,450.00 | 7,120.00 | 7,200.00 | 5,118.61 | 212,566 |
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.