Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 4,465.00
-5.00 (-0.11%)
At close: Oct 31, 2025
Deutsch Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4,465.00 | 4,465.00 | 4,360.00 | 4,360.00 | 4,360.00 | -2.35% | 177,807 |
| Oct 31, 2025 | 4,470.00 | 4,495.00 | 4,445.00 | 4,465.00 | 4,465.00 | -0.11% | 50,723 |
| Oct 30, 2025 | 4,495.00 | 4,495.00 | 4,430.00 | 4,470.00 | 4,470.00 | -0.22% | 63,930 |
| Oct 29, 2025 | 4,520.00 | 4,520.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.34% | 71,848 |
| Oct 28, 2025 | 4,450.00 | 4,520.00 | 4,435.00 | 4,465.00 | 4,465.00 | 0.34% | 57,417 |
| Oct 27, 2025 | 4,455.00 | 4,495.00 | 4,415.00 | 4,450.00 | 4,450.00 | -0.11% | 99,861 |
| Oct 24, 2025 | 4,490.00 | 4,490.00 | 4,435.00 | 4,455.00 | 4,455.00 | - | 53,682 |
| Oct 23, 2025 | 4,470.00 | 4,505.00 | 4,430.00 | 4,455.00 | 4,455.00 | -0.34% | 110,859 |
| Oct 22, 2025 | 4,495.00 | 4,495.00 | 4,405.00 | 4,470.00 | 4,470.00 | -0.22% | 104,671 |
| Oct 21, 2025 | 4,520.00 | 4,545.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.88% | 132,955 |
| Oct 20, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,520.00 | 4,520.00 | -1.09% | 116,650 |
| Oct 17, 2025 | 4,645.00 | 4,645.00 | 4,545.00 | 4,570.00 | 4,570.00 | -1.61% | 182,314 |
| Oct 16, 2025 | 4,665.00 | 4,700.00 | 4,620.00 | 4,645.00 | 4,645.00 | - | 53,792 |
| Oct 15, 2025 | 4,580.00 | 4,665.00 | 4,555.00 | 4,645.00 | 4,645.00 | 1.64% | 52,024 |
| Oct 14, 2025 | 4,605.00 | 4,615.00 | 4,540.00 | 4,570.00 | 4,570.00 | -0.76% | 78,077 |
| Oct 13, 2025 | 4,635.00 | 4,640.00 | 4,590.00 | 4,605.00 | 4,605.00 | -1.39% | 87,742 |
| Oct 10, 2025 | 4,690.00 | 4,700.00 | 4,635.00 | 4,670.00 | 4,670.00 | - | 62,856 |
| Oct 2, 2025 | 4,675.00 | 4,725.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.21% | 147,529 |
| Oct 1, 2025 | 4,680.00 | 4,680.00 | 4,635.00 | 4,660.00 | 4,660.00 | 0.11% | 11,718 |
| Sep 30, 2025 | 4,645.00 | 4,680.00 | 4,635.00 | 4,655.00 | 4,655.00 | -0.64% | 38,516 |
| Sep 29, 2025 | 4,695.00 | 4,700.00 | 4,665.00 | 4,685.00 | 4,685.00 | 0.43% | 50,966 |
| Sep 26, 2025 | 4,740.00 | 4,740.00 | 4,640.00 | 4,665.00 | 4,665.00 | -1.06% | 48,883 |
| Sep 25, 2025 | 4,720.00 | 4,770.00 | 4,680.00 | 4,715.00 | 4,715.00 | -0.11% | 24,887 |
| Sep 24, 2025 | 4,745.00 | 4,745.00 | 4,660.00 | 4,720.00 | 4,720.00 | -0.53% | 105,096 |
| Sep 23, 2025 | 4,755.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | -0.21% | 49,015 |
| Sep 22, 2025 | 4,790.00 | 4,790.00 | 4,710.00 | 4,755.00 | 4,755.00 | -0.31% | 72,241 |
| Sep 19, 2025 | 4,825.00 | 4,835.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.14% | 38,432 |
| Sep 18, 2025 | 4,815.00 | 4,825.00 | 4,775.00 | 4,825.00 | 4,825.00 | 0.21% | 53,074 |
| Sep 17, 2025 | 4,820.00 | 4,825.00 | 4,760.00 | 4,815.00 | 4,815.00 | 0.52% | 33,004 |
| Sep 16, 2025 | 4,835.00 | 4,835.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.52% | 137,121 |
| Sep 15, 2025 | 4,980.00 | 4,980.00 | 4,800.00 | 4,815.00 | 4,815.00 | -2.43% | 230,461 |
| Sep 12, 2025 | 4,955.00 | 4,970.00 | 4,870.00 | 4,935.00 | 4,935.00 | -0.40% | 124,424 |
| Sep 11, 2025 | 4,940.00 | 4,980.00 | 4,925.00 | 4,955.00 | 4,955.00 | 0.30% | 21,793 |
| Sep 10, 2025 | 5,000.00 | 5,000.00 | 4,935.00 | 4,940.00 | 4,940.00 | - | 34,453 |
| Sep 9, 2025 | 4,930.00 | 4,970.00 | 4,925.00 | 4,940.00 | 4,940.00 | -0.10% | 35,383 |
| Sep 8, 2025 | 5,030.00 | 5,030.00 | 4,945.00 | 4,945.00 | 4,945.00 | -1.88% | 45,370 |
| Sep 5, 2025 | 5,040.00 | 5,060.00 | 4,985.00 | 5,040.00 | 5,040.00 | -0.20% | 72,778 |
| Sep 4, 2025 | 4,925.00 | 5,070.00 | 4,900.00 | 5,050.00 | 5,050.00 | 2.54% | 161,982 |
| Sep 3, 2025 | 4,840.00 | 4,925.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.76% | 86,879 |
| Sep 2, 2025 | 4,855.00 | 4,865.00 | 4,815.00 | 4,840.00 | 4,840.00 | -0.31% | 25,073 |
| Sep 1, 2025 | 4,810.00 | 4,870.00 | 4,780.00 | 4,855.00 | 4,855.00 | 0.52% | 39,537 |
| Aug 29, 2025 | 4,800.00 | 4,850.00 | 4,760.00 | 4,830.00 | 4,830.00 | 0.10% | 30,577 |
| Aug 28, 2025 | 4,810.00 | 4,855.00 | 4,790.00 | 4,825.00 | 4,825.00 | -0.21% | 24,746 |
| Aug 27, 2025 | 4,840.00 | 4,855.00 | 4,800.00 | 4,835.00 | 4,835.00 | - | 43,681 |
| Aug 26, 2025 | 4,740.00 | 4,840.00 | 4,735.00 | 4,835.00 | 4,835.00 | 1.68% | 61,467 |
| Aug 25, 2025 | 4,755.00 | 4,825.00 | 4,740.00 | 4,755.00 | 4,755.00 | -0.94% | 52,732 |
| Aug 22, 2025 | 4,745.00 | 4,800.00 | 4,725.00 | 4,800.00 | 4,800.00 | 1.37% | 73,306 |
| Aug 21, 2025 | 4,670.00 | 4,755.00 | 4,670.00 | 4,735.00 | 4,735.00 | 0.42% | 42,127 |
| Aug 20, 2025 | 4,700.00 | 4,745.00 | 4,620.00 | 4,715.00 | 4,715.00 | -0.32% | 196,228 |
| Aug 19, 2025 | 4,755.00 | 4,755.00 | 4,710.00 | 4,730.00 | 4,730.00 | -0.11% | 25,377 |