Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 067990.KQ stock page

Deutsch Motors Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-234,470.004,505.004,430.004,455.004,095.57110,859
2025-10-224,495.004,495.004,405.004,470.004,109.36104,671
2025-10-214,520.004,545.004,450.004,480.004,118.56132,955
2025-10-204,600.004,600.004,500.004,520.004,155.33116,650
2025-10-174,645.004,645.004,545.004,570.004,201.30182,314
2025-10-164,665.004,700.004,620.004,645.004,270.2453,792
2025-10-154,580.004,665.004,555.004,645.004,270.2452,024
2025-10-144,605.004,615.004,540.004,570.004,201.3078,077
2025-10-134,635.004,640.004,590.004,605.004,233.4787,742
2025-10-104,690.004,700.004,635.004,670.004,293.2362,856
2025-10-024,675.004,725.004,640.004,670.004,293.23147,529
2025-10-014,680.004,680.004,635.004,660.004,284.0311,718
2025-09-304,645.004,680.004,635.004,655.004,279.4438,516
2025-09-294,695.004,700.004,665.004,685.004,307.0250,966
2025-09-264,740.004,740.004,640.004,665.004,288.6348,883
2025-09-254,720.004,770.004,680.004,715.004,334.6024,887
2025-09-244,745.004,745.004,660.004,720.004,339.19105,096
2025-09-234,755.004,760.004,705.004,745.004,362.1849,015
2025-09-224,790.004,790.004,710.004,755.004,371.3772,241
2025-09-194,825.004,835.004,770.004,770.004,385.1638,432
2025-09-184,815.004,825.004,775.004,825.004,435.7253,074
2025-09-174,820.004,825.004,760.004,815.004,426.5333,004
2025-09-164,835.004,835.004,750.004,790.004,403.55137,121
2025-09-154,980.004,980.004,800.004,815.004,426.53230,461
2025-09-124,955.004,970.004,870.004,935.004,536.85124,424
2025-09-114,940.004,980.004,925.004,955.004,555.2321,793
2025-09-105,000.005,000.004,935.004,940.004,541.4434,453
2025-09-094,930.004,970.004,925.004,940.004,541.4435,383
2025-09-085,030.005,030.004,945.004,945.004,546.0445,370
2025-09-055,040.005,060.004,985.005,040.004,633.3872,778
2025-09-044,925.005,070.004,900.005,050.004,642.57161,982
2025-09-034,840.004,925.004,800.004,925.004,527.6586,879
2025-09-024,855.004,865.004,815.004,840.004,449.5125,073
2025-09-014,810.004,870.004,780.004,855.004,463.3039,537
2025-08-294,800.004,850.004,760.004,830.004,440.3230,577
2025-08-284,810.004,855.004,790.004,825.004,435.7224,746
2025-08-274,840.004,855.004,800.004,835.004,444.9243,681
2025-08-264,740.004,840.004,735.004,835.004,444.9261,467
2025-08-254,755.004,825.004,740.004,755.004,371.3752,732
2025-08-224,745.004,800.004,725.004,800.004,412.7473,306
2025-08-214,670.004,755.004,670.004,735.004,352.9842,127
2025-08-204,700.004,745.004,620.004,715.004,334.60196,228
2025-08-194,755.004,755.004,710.004,730.004,348.3925,377
2025-08-184,785.004,785.004,690.004,735.004,352.98102,778
2025-08-144,710.004,775.004,710.004,750.004,366.7751,917
2025-08-134,760.004,805.004,700.004,730.004,348.39110,946
2025-08-124,755.004,785.004,725.004,760.004,375.97138,787
2025-08-114,915.004,915.004,730.004,755.004,371.37269,043
2025-08-084,890.004,940.004,885.004,910.004,513.8688,162
2025-08-074,880.004,935.004,870.004,895.004,500.0753,010
2025-08-064,875.004,920.004,825.004,890.004,495.48134,012
2025-08-054,780.004,935.004,780.004,875.004,481.69245,542
2025-08-044,790.004,850.004,740.004,770.004,385.16197,278
2025-08-014,905.004,905.004,785.004,790.004,403.55113,248
2025-07-314,875.004,925.004,850.004,905.004,509.2756,283
2025-07-304,830.004,925.004,790.004,885.004,490.88124,530
2025-07-294,800.004,860.004,730.004,785.004,398.95145,607
2025-07-284,810.004,870.004,635.004,800.004,412.74264,107
2025-07-254,760.004,840.004,745.004,785.004,398.9568,679
2025-07-244,860.004,875.004,805.004,820.004,431.1333,935
← NewerPage 5 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29390.0000 KRW
2024-12-27380.0000 KRW
2023-12-27370.0000 KRW
2022-12-28360.0000 KRW
2021-12-29350.0000 KRW
2020-12-29255.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.