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
2025-07-234,805.004,900.004,785.004,860.004,467.90139,473
2025-07-224,770.004,845.004,765.004,830.004,440.3268,677
2025-07-214,780.004,800.004,740.004,780.004,394.3552,303
2025-07-184,815.004,825.004,760.004,780.004,394.3561,926
2025-07-174,830.004,835.004,765.004,815.004,426.5364,046
2025-07-164,900.004,900.004,800.004,800.004,412.7474,211
2025-07-154,845.004,890.004,825.004,870.004,477.0975,923
2025-07-144,790.004,895.004,780.004,870.004,477.0979,652
2025-07-114,805.004,830.004,750.004,790.004,403.55106,975
2025-07-104,800.004,810.004,745.004,805.004,417.3437,420
2025-07-094,680.004,785.004,680.004,780.004,394.35117,626
2025-07-084,685.004,720.004,645.004,705.004,325.4085,782
2025-07-074,640.004,700.004,610.004,685.004,307.0276,547
2025-07-044,660.004,665.004,595.004,640.004,265.6545,631
2025-07-034,635.004,670.004,590.004,660.004,284.0341,001
2025-07-024,640.004,640.004,550.004,600.004,228.8776,611
2025-07-014,510.004,650.004,510.004,610.004,238.07199,278
2025-06-304,550.004,550.004,485.004,510.004,146.1425,478
2025-06-274,535.004,555.004,495.004,500.004,136.9434,305
2025-06-264,615.004,615.004,360.004,530.004,164.5276,447
2025-06-254,580.004,595.004,555.004,585.004,215.0844,747
2025-06-244,595.004,595.004,540.004,565.004,196.7053,945
2025-06-234,610.004,615.004,520.004,535.004,169.12150,528
2025-06-204,595.004,625.004,565.004,610.004,238.0751,929
2025-06-194,635.004,655.004,570.004,595.004,224.2858,712
2025-06-184,615.004,645.004,595.004,630.004,256.4537,923
2025-06-174,585.004,620.004,560.004,620.004,247.2676,264
2025-06-164,570.004,630.004,520.004,585.004,215.0875,422
2025-06-134,650.004,650.004,550.004,575.004,205.89119,809
2025-06-124,725.004,745.004,647.004,650.004,274.84161,143
2025-06-114,695.004,725.004,600.004,720.004,339.19131,023
2025-06-104,735.004,800.004,685.004,700.004,320.8171,645
2025-06-094,775.004,790.004,685.004,735.004,352.9869,336
2025-06-054,820.004,820.004,765.004,780.004,394.3567,894
2025-06-044,800.004,830.004,760.004,815.004,426.5378,060
2025-06-024,755.004,860.004,735.004,810.004,421.93223,635
2025-05-304,565.004,835.004,535.004,755.004,371.37407,023
2025-05-294,575.004,600.004,470.004,560.004,192.1052,909
2025-05-284,440.004,480.004,430.004,450.004,090.9827,259
2025-05-274,495.004,495.004,430.004,440.004,081.7824,514
2025-05-264,495.004,520.004,450.004,480.004,118.5623,204
2025-05-234,495.004,530.004,475.004,495.004,132.3520,494
2025-05-224,560.004,560.004,480.004,490.004,127.7533,578
2025-05-214,545.004,560.004,510.004,560.004,192.1010,630
2025-05-204,570.004,610.004,505.004,540.004,173.7232,465
2025-05-194,530.004,610.004,530.004,565.004,196.7020,084
2025-05-164,600.004,620.004,530.004,530.004,164.5245,122
2025-05-154,635.004,665.004,570.004,630.004,256.4521,960
2025-05-144,645.004,680.004,610.004,635.004,261.0518,468
2025-05-134,640.004,695.004,625.004,640.004,265.6560,264
2025-05-124,660.004,675.004,635.004,635.004,261.0522,211
2025-05-094,720.004,720.004,650.004,660.004,284.0321,797
2025-05-084,765.004,765.004,680.004,720.004,339.1920,767
2025-05-074,730.004,735.004,675.004,715.004,334.609,962
2025-05-024,710.004,730.004,670.004,720.004,339.1916,271
2025-04-304,735.004,735.004,680.004,710.004,330.0023,769
2025-04-294,715.004,765.004,705.004,735.004,352.9840,790
2025-04-284,650.004,770.004,600.004,720.004,339.19102,349
2025-04-254,575.004,670.004,565.004,650.004,274.8490,995
2025-04-244,590.004,640.004,580.004,615.004,242.6638,115
← NewerPage 6 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.