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
2024-10-254,625.004,670.004,605.004,625.003,933.8133,138
2024-10-244,680.004,680.004,620.004,650.003,955.0739,334
2024-10-234,585.004,700.004,585.004,670.003,972.0852,171
2024-10-224,715.004,755.004,580.004,615.003,925.30137,464
2024-10-214,750.004,780.004,705.004,745.004,035.8742,285
2024-10-184,775.004,800.004,700.004,750.004,040.1257,589
2024-10-174,755.004,960.004,750.004,775.004,061.3998,615
2024-10-164,735.004,785.004,715.004,780.004,065.6427,892
2024-10-154,760.004,780.004,710.004,735.004,027.3758,881
2024-10-144,750.004,790.004,710.004,780.004,065.64108,178
2024-10-114,655.004,730.004,655.004,720.004,014.61126,330
2024-10-104,595.004,615.004,565.004,600.003,912.5460,507
2024-10-084,650.004,650.004,600.004,610.003,921.0527,993
2024-10-074,665.004,665.004,625.004,645.003,950.8231,643
2024-10-044,655.004,695.004,640.004,640.003,946.5628,533
2024-10-024,670.004,685.004,630.004,655.003,959.3235,657
2024-09-304,715.004,715.004,650.004,670.003,972.0821,375
2024-09-274,680.004,715.004,665.004,715.004,010.3633,659
2024-09-264,690.004,705.004,655.004,680.003,980.5925,255
2024-09-254,725.004,750.004,675.004,680.003,980.5956,615
2024-09-244,745.004,745.004,685.004,730.004,023.1126,683
2024-09-234,725.004,765.004,660.004,715.004,010.3688,848
2024-09-204,655.004,715.004,640.004,690.003,989.0985,123
2024-09-194,655.004,685.004,625.004,645.003,950.8237,613
2024-09-134,860.004,860.004,545.004,655.003,959.32452,829
2024-09-124,890.004,970.004,865.004,880.004,150.7072,614
2024-09-114,885.004,935.004,880.004,890.004,159.2086,471
2024-09-104,905.004,950.004,820.004,885.004,154.9547,780
2024-09-094,725.004,960.004,725.004,910.004,176.2181,977
2024-09-064,850.004,850.004,780.004,815.004,095.4152,713
2024-09-054,870.004,885.004,825.004,855.004,129.4372,357
2024-09-044,870.004,920.004,840.004,870.004,142.1980,662
2024-09-034,950.004,985.004,905.004,920.004,184.7223,920
2024-09-025,030.005,030.004,920.004,920.004,184.7268,082
2024-08-304,950.005,040.004,925.004,990.004,244.26120,100
2024-08-294,900.004,930.004,850.004,910.004,176.2166,246
2024-08-284,945.004,945.004,880.004,890.004,159.2076,020
2024-08-274,900.004,940.004,845.004,915.004,180.4748,264
2024-08-264,935.004,935.004,855.004,895.004,163.4547,054
2024-08-234,915.004,950.004,890.004,895.004,163.4576,162
2024-08-224,985.004,985.004,880.004,925.004,188.9750,371
2024-08-214,950.005,020.004,950.004,970.004,227.2560,848
2024-08-204,945.004,975.004,935.004,950.004,210.2446,043
2024-08-194,895.004,995.004,895.004,930.004,193.2290,204
2024-08-164,840.004,905.004,800.004,895.004,163.45143,705
2024-08-144,850.004,855.004,755.004,795.004,078.4041,360
2024-08-134,700.004,780.004,695.004,760.004,048.6352,139
2024-08-124,585.004,700.004,585.004,700.003,997.6053,698
2024-08-094,610.004,630.004,535.004,585.003,899.7885,908
2024-08-084,500.004,565.004,470.004,525.003,848.7587,296
2024-08-074,495.004,580.004,490.004,500.003,827.49158,729
2024-08-064,500.004,625.004,450.004,510.003,835.99198,713
2024-08-054,765.004,805.004,405.004,410.003,750.94278,152
2024-08-024,915.004,915.004,745.004,810.004,091.16111,099
2024-08-014,835.004,970.004,785.004,870.004,142.19212,678
2024-07-314,655.004,825.004,655.004,745.004,035.8727,147
2024-07-304,650.004,875.004,635.004,700.003,997.6091,804
2024-07-294,650.004,690.004,615.004,650.003,955.0727,947
2024-07-264,585.004,650.004,585.004,650.003,955.0716,659
2024-07-254,675.004,680.004,620.004,620.003,929.5524,974
← NewerPage 9 of 21 · 1,223 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.