Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 4,755.00
+25.00 (0.53%)
Last updated: Aug 14, 2025
Deutsch Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,710.00 | 4,775.00 | 4,710.00 | 4,750.00 | - | 0.42% | 52,155 |
| Aug 13, 2025 | 4,760.00 | 4,805.00 | 4,700.00 | 4,730.00 | - | -0.63% | 110,946 |
| Aug 12, 2025 | 4,755.00 | 4,785.00 | 4,725.00 | 4,760.00 | - | 0.11% | 138,787 |
| Aug 11, 2025 | 4,915.00 | 4,915.00 | 4,730.00 | 4,755.00 | - | -3.16% | 269,043 |
| Aug 8, 2025 | 4,890.00 | 4,940.00 | 4,885.00 | 4,910.00 | - | 0.31% | 88,162 |
| Aug 7, 2025 | 4,880.00 | 4,935.00 | 4,870.00 | 4,895.00 | - | 0.10% | 53,010 |
| Aug 6, 2025 | 4,875.00 | 4,920.00 | 4,825.00 | 4,890.00 | - | 0.31% | 134,012 |
| Aug 5, 2025 | 4,780.00 | 4,935.00 | 4,780.00 | 4,875.00 | - | 2.20% | 245,542 |
| Aug 4, 2025 | 4,790.00 | 4,850.00 | 4,740.00 | 4,770.00 | - | -0.42% | 197,278 |
| Aug 1, 2025 | 4,905.00 | 4,905.00 | 4,785.00 | 4,790.00 | - | -2.34% | 113,248 |
| Jul 31, 2025 | 4,875.00 | 4,925.00 | 4,850.00 | 4,905.00 | - | 0.41% | 56,283 |
| Jul 30, 2025 | 4,830.00 | 4,925.00 | 4,790.00 | 4,885.00 | - | 2.09% | 124,530 |
| Jul 29, 2025 | 4,800.00 | 4,860.00 | 4,730.00 | 4,785.00 | - | -0.31% | 145,607 |
| Jul 28, 2025 | 4,810.00 | 4,870.00 | 4,635.00 | 4,800.00 | - | 0.31% | 264,107 |
| Jul 25, 2025 | 4,760.00 | 4,840.00 | 4,745.00 | 4,785.00 | - | -0.73% | 68,679 |
| Jul 24, 2025 | 4,860.00 | 4,875.00 | 4,805.00 | 4,820.00 | - | -0.82% | 33,935 |
| Jul 23, 2025 | 4,805.00 | 4,900.00 | 4,785.00 | 4,860.00 | - | 0.62% | 139,473 |
| Jul 22, 2025 | 4,770.00 | 4,845.00 | 4,765.00 | 4,830.00 | - | 1.05% | 68,677 |
| Jul 21, 2025 | 4,780.00 | 4,800.00 | 4,740.00 | 4,780.00 | - | - | 52,303 |
| Jul 18, 2025 | 4,815.00 | 4,825.00 | 4,760.00 | 4,780.00 | - | -0.73% | 61,926 |
| Jul 17, 2025 | 4,830.00 | 4,835.00 | 4,765.00 | 4,815.00 | - | 0.31% | 64,046 |
| Jul 16, 2025 | 4,900.00 | 4,900.00 | 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 | - | - | 75,923 |
| Jul 14, 2025 | 4,790.00 | 4,895.00 | 4,780.00 | 4,870.00 | - | 1.67% | 79,652 |
| Jul 11, 2025 | 4,805.00 | 4,830.00 | 4,750.00 | 4,790.00 | - | -0.31% | 106,975 |
| Jul 10, 2025 | 4,800.00 | 4,810.00 | 4,745.00 | 4,805.00 | - | 0.52% | 37,420 |
| Jul 9, 2025 | 4,680.00 | 4,785.00 | 4,680.00 | 4,780.00 | - | 1.59% | 117,626 |
| Jul 8, 2025 | 4,685.00 | 4,720.00 | 4,645.00 | 4,705.00 | - | 0.43% | 85,782 |
| Jul 7, 2025 | 4,640.00 | 4,700.00 | 4,610.00 | 4,685.00 | - | 0.97% | 76,547 |
| Jul 4, 2025 | 4,660.00 | 4,665.00 | 4,595.00 | 4,640.00 | - | -0.43% | 45,631 |
| Jul 3, 2025 | 4,635.00 | 4,670.00 | 4,590.00 | 4,660.00 | - | 1.30% | 41,001 |
| Jul 2, 2025 | 4,640.00 | 4,640.00 | 4,550.00 | 4,600.00 | - | -0.22% | 76,611 |
| Jul 1, 2025 | 4,510.00 | 4,650.00 | 4,510.00 | 4,610.00 | - | 2.22% | 199,278 |
| Jun 30, 2025 | 4,550.00 | 4,550.00 | 4,485.00 | 4,510.00 | - | 0.22% | 25,478 |
| Jun 27, 2025 | 4,535.00 | 4,555.00 | 4,495.00 | 4,500.00 | - | -0.66% | 34,305 |
| Jun 26, 2025 | 4,615.00 | 4,615.00 | 4,360.00 | 4,530.00 | - | -1.20% | 76,447 |
| Jun 25, 2025 | 4,580.00 | 4,595.00 | 4,555.00 | 4,585.00 | - | 0.44% | 44,747 |
| Jun 24, 2025 | 4,595.00 | 4,595.00 | 4,540.00 | 4,565.00 | - | 0.66% | 53,945 |
| Jun 23, 2025 | 4,610.00 | 4,615.00 | 4,520.00 | 4,535.00 | - | -1.63% | 150,528 |
| Jun 20, 2025 | 4,595.00 | 4,625.00 | 4,565.00 | 4,610.00 | - | 0.33% | 51,929 |
| Jun 19, 2025 | 4,635.00 | 4,655.00 | 4,570.00 | 4,595.00 | - | -0.76% | 58,712 |
| Jun 18, 2025 | 4,615.00 | 4,645.00 | 4,595.00 | 4,630.00 | - | 0.22% | 37,923 |
| Jun 17, 2025 | 4,585.00 | 4,620.00 | 4,560.00 | 4,620.00 | - | 0.76% | 76,264 |
| Jun 16, 2025 | 4,570.00 | 4,630.00 | 4,520.00 | 4,585.00 | - | 0.22% | 75,422 |
| Jun 13, 2025 | 4,650.00 | 4,650.00 | 4,550.00 | 4,575.00 | - | -1.61% | 119,809 |
| Jun 12, 2025 | 4,725.00 | 4,745.00 | 4,647.00 | 4,650.00 | - | -1.48% | 161,143 |
| Jun 11, 2025 | 4,695.00 | 4,725.00 | 4,600.00 | 4,720.00 | - | 0.43% | 131,023 |
| Jun 10, 2025 | 4,735.00 | 4,800.00 | 4,685.00 | 4,700.00 | - | -0.74% | 71,645 |
| Jun 9, 2025 | 4,775.00 | 4,790.00 | 4,685.00 | 4,735.00 | - | -0.94% | 69,336 |
| Jun 5, 2025 | 4,820.00 | 4,820.00 | 4,765.00 | 4,780.00 | - | -0.73% | 67,894 |