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
2025-04-234,625.004,625.004,565.004,600.004,228.8717,929
2025-04-224,530.004,605.004,525.004,580.004,210.4925,336
2025-04-214,510.004,590.004,505.004,560.004,192.1016,042
2025-04-184,585.004,615.004,535.004,550.004,182.91100,286
2025-04-174,540.004,600.004,500.004,585.004,215.0824,733
2025-04-164,580.004,615.004,520.004,535.004,169.1223,368
2025-04-154,565.004,625.004,480.004,575.004,205.8948,186
2025-04-144,400.004,565.004,390.004,565.004,196.7046,924
2025-04-114,320.004,450.004,290.004,410.004,054.2034,760
2025-04-104,270.004,345.004,260.004,320.003,971.4735,144
2025-04-094,230.004,245.004,170.004,230.003,888.7346,353
2025-04-084,215.004,275.004,185.004,230.003,888.7339,388
2025-04-074,220.004,280.004,150.004,185.003,847.3694,653
2025-04-044,405.004,650.004,290.004,330.003,980.66249,801
2025-04-034,205.004,495.004,205.004,415.004,058.80117,943
2025-04-024,405.004,410.004,295.004,310.003,962.2727,666
2025-04-014,340.004,440.004,280.004,400.004,045.0147,571
2025-03-314,330.004,405.004,270.004,300.003,953.0829,274
2025-03-284,430.004,430.004,355.004,410.004,054.2016,166
2025-03-274,430.004,430.004,375.004,415.004,058.8021,449
2025-03-264,460.004,495.004,405.004,415.004,058.8023,258
2025-03-254,540.004,540.004,420.004,430.004,072.5921,103
2025-03-244,495.004,515.004,440.004,485.004,123.1532,067
2025-03-214,490.004,540.004,445.004,495.004,132.3514,441
2025-03-204,500.004,545.004,455.004,490.004,127.7524,206
2025-03-194,480.004,495.004,430.004,460.004,100.1722,545
2025-03-184,450.004,490.004,415.004,430.004,072.5930,946
2025-03-174,380.004,460.004,375.004,420.004,063.4022,224
2025-03-144,400.004,420.004,360.004,375.004,022.0318,098
2025-03-134,470.004,490.004,355.004,370.004,017.4360,476
2025-03-124,500.004,500.004,435.004,440.004,081.7827,660
2025-03-114,535.004,535.004,400.004,455.004,095.5718,332
2025-03-104,540.004,585.004,505.004,540.004,173.725,978
2025-03-074,600.004,620.004,540.004,540.004,173.7218,139
2025-03-064,615.004,670.004,550.004,600.004,228.8717,651
2025-03-054,550.004,690.004,545.004,595.004,224.2816,949
2025-03-044,565.004,710.004,560.004,600.004,228.8720,449
2025-02-284,700.004,700.004,595.004,600.004,228.8744,693
2025-02-274,725.004,725.004,650.004,680.004,302.4221,533
2025-02-264,740.004,795.004,660.004,690.004,311.6115,608
2025-02-254,735.004,760.004,695.004,740.004,357.5829,106
2025-02-244,650.004,750.004,615.004,745.004,362.1852,530
2025-02-214,650.004,745.004,615.004,650.004,274.8430,918
2025-02-204,600.004,735.004,565.004,660.004,284.0370,654
2025-02-194,590.004,660.004,560.004,610.004,238.0782,453
2025-02-184,600.004,695.004,495.004,600.004,228.87135,280
2025-02-174,600.004,835.004,530.004,540.004,173.72136,025
2025-02-144,495.004,650.004,440.004,600.004,228.8757,986
2025-02-134,500.004,560.004,480.004,500.004,136.9418,957
2025-02-124,505.004,570.004,485.004,560.004,192.1043,969
2025-02-114,535.004,600.004,485.004,505.004,141.5428,315
2025-02-104,535.004,570.004,510.004,535.004,169.1233,359
2025-02-074,370.004,560.004,370.004,545.004,178.3187,687
2025-02-064,390.004,450.004,370.004,405.004,049.6161,662
2025-02-054,435.004,435.004,340.004,390.004,035.8244,639
2025-02-044,295.004,435.004,280.004,400.004,045.0155,954
2025-02-034,225.004,300.004,200.004,295.003,948.4855,590
2025-01-314,250.004,250.004,205.004,220.003,879.5332,066
2025-01-244,255.004,290.004,230.004,250.003,907.1118,432
2025-01-234,265.004,290.004,230.004,240.003,897.9218,817
← NewerPage 7 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.