Deutsch Motors Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,250.00 | 4,280.00 | 4,245.00 | 4,270.00 | 3,925.50 | 42,238 |
| 2025-01-21 | 4,300.00 | 4,315.00 | 4,250.00 | 4,265.00 | 3,920.90 | 23,184 |
| 2025-01-20 | 4,325.00 | 4,325.00 | 4,245.00 | 4,275.00 | 3,930.10 | 23,882 |
| 2025-01-17 | 4,280.00 | 4,315.00 | 4,235.00 | 4,290.00 | 3,943.89 | 25,712 |
| 2025-01-16 | 4,390.00 | 4,390.00 | 4,255.00 | 4,280.00 | 3,934.69 | 93,750 |
| 2025-01-15 | 4,390.00 | 4,400.00 | 4,300.00 | 4,330.00 | 3,980.66 | 63,343 |
| 2025-01-14 | 4,415.00 | 4,420.00 | 4,355.00 | 4,365.00 | 4,012.83 | 47,500 |
| 2025-01-13 | 4,485.00 | 4,500.00 | 4,400.00 | 4,410.00 | 4,054.20 | 36,699 |
| 2025-01-10 | 4,495.00 | 4,495.00 | 4,445.00 | 4,485.00 | 4,123.15 | 18,577 |
| 2025-01-09 | 4,495.00 | 4,495.00 | 4,390.00 | 4,470.00 | 4,109.36 | 27,423 |
| 2025-01-08 | 4,480.00 | 4,500.00 | 4,425.00 | 4,490.00 | 4,127.75 | 29,227 |
| 2025-01-07 | 4,430.00 | 4,460.00 | 4,425.00 | 4,460.00 | 4,100.17 | 12,269 |
| 2025-01-06 | 4,415.00 | 4,475.00 | 4,375.00 | 4,425.00 | 4,067.99 | 34,252 |
| 2025-01-03 | 4,430.00 | 4,445.00 | 4,385.00 | 4,420.00 | 4,063.40 | 36,215 |
| 2025-01-02 | 4,470.00 | 4,525.00 | 4,400.00 | 4,405.00 | 4,049.61 | 76,097 |
| 2024-12-30 | 4,585.00 | 4,615.00 | 4,530.00 | 4,540.00 | 4,173.72 | 55,096 |
| 2024-12-27 | 4,720.00 | 4,850.00 | 4,480.00 | 4,590.00 | 4,219.68 | 240,593 |
| 2024-12-26 | 5,040.00 | 5,110.00 | 4,995.00 | 5,080.00 | 4,320.81 | 196,452 |
| 2024-12-24 | 4,995.00 | 5,010.00 | 4,945.00 | 4,995.00 | 4,248.51 | 69,633 |
| 2024-12-23 | 5,060.00 | 5,060.00 | 4,810.00 | 4,945.00 | 4,205.98 | 87,420 |
| 2024-12-20 | 5,080.00 | 5,080.00 | 4,920.00 | 4,985.00 | 4,240.00 | 130,346 |
| 2024-12-19 | 5,050.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,303.80 | 89,270 |
| 2024-12-18 | 5,050.00 | 5,080.00 | 4,990.00 | 5,060.00 | 4,303.80 | 90,677 |
| 2024-12-17 | 5,080.00 | 5,080.00 | 4,995.00 | 5,050.00 | 4,295.29 | 479,943 |
| 2024-12-16 | 5,090.00 | 5,100.00 | 5,000.00 | 5,060.00 | 4,303.80 | 97,592 |
| 2024-12-13 | 5,100.00 | 5,170.00 | 5,070.00 | 5,070.00 | 4,312.30 | 130,899 |
| 2024-12-12 | 5,010.00 | 5,140.00 | 4,995.00 | 5,110.00 | 4,346.32 | 298,152 |
| 2024-12-11 | 4,920.00 | 5,110.00 | 4,905.00 | 5,010.00 | 4,261.27 | 137,419 |
| 2024-12-10 | 4,710.00 | 5,020.00 | 4,710.00 | 5,010.00 | 4,261.27 | 199,471 |
| 2024-12-09 | 4,905.00 | 4,955.00 | 4,710.00 | 4,760.00 | 4,048.63 | 163,006 |
| 2024-12-06 | 5,020.00 | 5,090.00 | 4,810.00 | 4,905.00 | 4,171.96 | 194,426 |
| 2024-12-05 | 4,900.00 | 5,070.00 | 4,900.00 | 5,030.00 | 4,278.28 | 262,097 |
| 2024-12-04 | 4,930.00 | 4,970.00 | 4,800.00 | 4,895.00 | 4,163.45 | 192,078 |
| 2024-12-03 | 4,855.00 | 4,980.00 | 4,835.00 | 4,965.00 | 4,222.99 | 152,338 |
| 2024-12-02 | 4,720.00 | 4,870.00 | 4,670.00 | 4,865.00 | 4,137.94 | 189,013 |
| 2024-11-29 | 4,715.00 | 4,715.00 | 4,665.00 | 4,665.00 | 3,967.83 | 49,649 |
| 2024-11-28 | 4,680.00 | 4,715.00 | 4,650.00 | 4,710.00 | 4,006.10 | 56,886 |
| 2024-11-27 | 4,685.00 | 4,685.00 | 4,655.00 | 4,675.00 | 3,976.33 | 44,134 |
| 2024-11-26 | 4,690.00 | 4,690.00 | 4,640.00 | 4,660.00 | 3,963.57 | 102,061 |
| 2024-11-25 | 4,615.00 | 4,685.00 | 4,560.00 | 4,655.00 | 3,959.32 | 112,756 |
| 2024-11-22 | 4,505.00 | 4,610.00 | 4,505.00 | 4,595.00 | 3,908.29 | 58,451 |
| 2024-11-21 | 4,495.00 | 4,550.00 | 4,470.00 | 4,540.00 | 3,861.51 | 54,110 |
| 2024-11-20 | 4,400.00 | 4,500.00 | 4,360.00 | 4,490.00 | 3,818.98 | 53,724 |
| 2024-11-19 | 4,385.00 | 4,420.00 | 4,350.00 | 4,375.00 | 3,721.17 | 53,481 |
| 2024-11-18 | 4,290.00 | 4,430.00 | 4,290.00 | 4,375.00 | 3,721.17 | 66,274 |
| 2024-11-15 | 4,480.00 | 4,480.00 | 4,160.00 | 4,300.00 | 3,657.38 | 284,020 |
| 2024-11-14 | 4,410.00 | 4,475.00 | 4,400.00 | 4,460.00 | 3,793.46 | 64,948 |
| 2024-11-13 | 4,510.00 | 4,580.00 | 4,410.00 | 4,420.00 | 3,759.44 | 90,745 |
| 2024-11-12 | 4,605.00 | 4,620.00 | 4,515.00 | 4,520.00 | 3,844.50 | 59,436 |
| 2024-11-11 | 4,635.00 | 4,645.00 | 4,575.00 | 4,605.00 | 3,916.79 | 67,244 |
| 2024-11-08 | 4,625.00 | 4,645.00 | 4,610.00 | 4,620.00 | 3,929.55 | 48,271 |
| 2024-11-07 | 4,640.00 | 4,660.00 | 4,610.00 | 4,645.00 | 3,950.82 | 26,214 |
| 2024-11-06 | 4,635.00 | 4,650.00 | 4,615.00 | 4,645.00 | 3,950.82 | 34,389 |
| 2024-11-05 | 4,635.00 | 4,645.00 | 4,605.00 | 4,635.00 | 3,942.31 | 29,169 |
| 2024-11-04 | 4,610.00 | 4,635.00 | 4,585.00 | 4,635.00 | 3,942.31 | 43,652 |
| 2024-11-01 | 4,645.00 | 4,645.00 | 4,585.00 | 4,610.00 | 3,921.05 | 51,700 |
| 2024-10-31 | 4,620.00 | 4,655.00 | 4,600.00 | 4,645.00 | 3,950.82 | 36,100 |
| 2024-10-30 | 4,665.00 | 4,665.00 | 4,620.00 | 4,620.00 | 3,929.55 | 35,538 |
| 2024-10-29 | 4,620.00 | 4,685.00 | 4,615.00 | 4,665.00 | 3,967.83 | 28,711 |
| 2024-10-28 | 4,650.00 | 4,670.00 | 4,585.00 | 4,665.00 | 3,967.83 | 52,132 |
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.