Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 4,815.00
+25.00 (0.52%)
Last updated: Sep 18, 2025, 9:40 AM KST
Deutsch Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,815.00 | 4,825.00 | 4,775.00 | 4,825.00 | 4,825.00 | 0.21% | 53,024 |
| 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 |
| Aug 18, 2025 | 4,785.00 | 4,785.00 | 4,690.00 | 4,735.00 | 4,735.00 | -0.32% | 102,778 |
| Aug 14, 2025 | 4,710.00 | 4,775.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.42% | 51,917 |
| Aug 13, 2025 | 4,760.00 | 4,805.00 | 4,700.00 | 4,730.00 | 4,730.00 | -0.63% | 110,946 |
| Aug 12, 2025 | 4,755.00 | 4,785.00 | 4,725.00 | 4,760.00 | 4,760.00 | 0.11% | 138,787 |
| Aug 11, 2025 | 4,915.00 | 4,915.00 | 4,730.00 | 4,755.00 | 4,755.00 | -3.16% | 269,043 |
| Aug 8, 2025 | 4,890.00 | 4,940.00 | 4,885.00 | 4,910.00 | 4,910.00 | 0.31% | 88,162 |
| Aug 7, 2025 | 4,880.00 | 4,935.00 | 4,870.00 | 4,895.00 | 4,895.00 | 0.10% | 53,010 |
| Aug 6, 2025 | 4,875.00 | 4,920.00 | 4,825.00 | 4,890.00 | 4,890.00 | 0.31% | 134,012 |
| Aug 5, 2025 | 4,780.00 | 4,935.00 | 4,780.00 | 4,875.00 | 4,875.00 | 2.20% | 245,542 |
| Aug 4, 2025 | 4,790.00 | 4,850.00 | 4,740.00 | 4,770.00 | 4,770.00 | -0.42% | 197,278 |
| Aug 1, 2025 | 4,905.00 | 4,905.00 | 4,785.00 | 4,790.00 | 4,790.00 | -2.34% | 113,248 |
| Jul 31, 2025 | 4,875.00 | 4,925.00 | 4,850.00 | 4,905.00 | 4,905.00 | 0.41% | 56,283 |
| Jul 30, 2025 | 4,830.00 | 4,925.00 | 4,790.00 | 4,885.00 | 4,885.00 | 2.09% | 124,530 |
| Jul 29, 2025 | 4,800.00 | 4,860.00 | 4,730.00 | 4,785.00 | 4,785.00 | -0.31% | 145,607 |
| Jul 28, 2025 | 4,810.00 | 4,870.00 | 4,635.00 | 4,800.00 | 4,800.00 | 0.31% | 264,107 |
| Jul 25, 2025 | 4,760.00 | 4,840.00 | 4,745.00 | 4,785.00 | 4,785.00 | -0.73% | 68,679 |
| Jul 24, 2025 | 4,860.00 | 4,875.00 | 4,805.00 | 4,820.00 | 4,820.00 | -0.82% | 33,935 |
| Jul 23, 2025 | 4,805.00 | 4,900.00 | 4,785.00 | 4,860.00 | 4,860.00 | 0.62% | 139,473 |
| Jul 22, 2025 | 4,770.00 | 4,845.00 | 4,765.00 | 4,830.00 | 4,830.00 | 1.05% | 68,677 |
| Jul 21, 2025 | 4,780.00 | 4,800.00 | 4,740.00 | 4,780.00 | 4,780.00 | - | 52,303 |
| Jul 18, 2025 | 4,815.00 | 4,825.00 | 4,760.00 | 4,780.00 | 4,780.00 | -0.73% | 61,926 |
| Jul 17, 2025 | 4,830.00 | 4,835.00 | 4,765.00 | 4,815.00 | 4,815.00 | 0.31% | 64,046 |
| Jul 16, 2025 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -1.44% | 74,211 |
| Jul 15, 2025 | 4,845.00 | 4,890.00 | 4,825.00 | 4,870.00 | 4,870.00 | - | 75,923 |
| Jul 14, 2025 | 4,790.00 | 4,895.00 | 4,780.00 | 4,870.00 | 4,870.00 | 1.67% | 79,652 |
| Jul 11, 2025 | 4,805.00 | 4,830.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.31% | 106,975 |
| Jul 10, 2025 | 4,800.00 | 4,810.00 | 4,745.00 | 4,805.00 | 4,805.00 | 0.52% | 37,420 |