Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 4,020.00
+5.00 (0.12%)
Oct 8, 2026, 3:30 PM KST
Deutsch Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,985.00 | 4,025.00 | 3,970.00 | 4,020.00 | 4,020.00 | 0.12% | 38,472 |
| Oct 7, 2026 | 3,970.00 | 4,030.00 | 3,970.00 | 4,015.00 | 4,015.00 | 0.75% | 51,571 |
| Oct 6, 2026 | 3,945.00 | 4,000.00 | 3,925.00 | 3,985.00 | 3,985.00 | 1.40% | 56,071 |
| Oct 2, 2026 | 3,880.00 | 3,930.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1.29% | 25,956 |
| Oct 1, 2026 | 3,875.00 | 3,900.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.52% | 44,400 |
| Sep 30, 2026 | 3,850.00 | 3,885.00 | 3,825.00 | 3,860.00 | 3,860.00 | 0.52% | 47,410 |
| Sep 29, 2026 | 3,885.00 | 3,900.00 | 3,810.00 | 3,840.00 | 3,840.00 | -0.78% | 42,633 |
| Sep 28, 2026 | 3,800.00 | 3,890.00 | 3,790.00 | 3,870.00 | 3,870.00 | 2.79% | 254,844 |
| Sep 23, 2026 | 3,795.00 | 3,820.00 | 3,755.00 | 3,765.00 | 3,765.00 | -0.40% | 52,332 |
| Sep 22, 2026 | 3,795.00 | 3,815.00 | 3,755.00 | 3,780.00 | 3,780.00 | -0.26% | 26,601 |
| Sep 21, 2026 | 3,795.00 | 3,795.00 | 3,755.00 | 3,790.00 | 3,790.00 | -0.13% | 19,934 |
| Sep 18, 2026 | 3,810.00 | 3,810.00 | 3,775.00 | 3,795.00 | 3,795.00 | -0.13% | 25,765 |
| Sep 17, 2026 | 3,815.00 | 3,815.00 | 3,740.00 | 3,800.00 | 3,800.00 | 1.33% | 26,252 |
| Sep 16, 2026 | 3,745.00 | 3,765.00 | 3,735.00 | 3,750.00 | 3,750.00 | -0.27% | 19,775 |
| Sep 15, 2026 | 3,765.00 | 3,790.00 | 3,740.00 | 3,760.00 | 3,760.00 | -0.13% | 28,695 |
| Sep 14, 2026 | 3,800.00 | 3,800.00 | 3,740.00 | 3,765.00 | 3,765.00 | -0.92% | 15,687 |
| Sep 11, 2026 | 3,810.00 | 3,825.00 | 3,765.00 | 3,800.00 | 3,800.00 | - | 25,509 |
| Sep 10, 2026 | 3,770.00 | 3,815.00 | 3,740.00 | 3,800.00 | 3,800.00 | 0.26% | 48,722 |
| Sep 9, 2026 | 3,750.00 | 3,800.00 | 3,745.00 | 3,790.00 | 3,790.00 | 0.66% | 32,099 |
| Sep 8, 2026 | 3,750.00 | 3,800.00 | 3,740.00 | 3,765.00 | 3,765.00 | 0.13% | 58,111 |
| Sep 7, 2026 | 3,770.00 | 3,790.00 | 3,745.00 | 3,760.00 | 3,760.00 | -0.27% | 28,944 |
| Sep 4, 2026 | 3,735.00 | 3,785.00 | 3,705.00 | 3,770.00 | 3,770.00 | 1.07% | 89,070 |
| Sep 3, 2026 | 3,760.00 | 3,770.00 | 3,685.00 | 3,730.00 | 3,730.00 | -0.27% | 84,504 |
| Sep 2, 2026 | 3,750.00 | 3,750.00 | 3,695.00 | 3,740.00 | 3,740.00 | -0.27% | 40,015 |
| Sep 1, 2026 | 3,735.00 | 3,775.00 | 3,680.00 | 3,750.00 | 3,750.00 | 0.40% | 51,259 |
| Aug 31, 2026 | 3,740.00 | 3,740.00 | 3,675.00 | 3,735.00 | 3,735.00 | - | 27,057 |
| Aug 28, 2026 | 3,700.00 | 3,745.00 | 3,630.00 | 3,735.00 | 3,735.00 | 1.77% | 54,027 |
| Aug 27, 2026 | 3,725.00 | 3,725.00 | 3,660.00 | 3,670.00 | 3,670.00 | -1.08% | 39,619 |
| Aug 26, 2026 | 3,685.00 | 3,715.00 | 3,660.00 | 3,710.00 | 3,710.00 | 0.68% | 44,419 |
| Aug 25, 2026 | 3,655.00 | 3,695.00 | 3,585.00 | 3,685.00 | 3,685.00 | 0.68% | 47,553 |
| Aug 24, 2026 | 3,545.00 | 3,670.00 | 3,535.00 | 3,660.00 | 3,660.00 | 2.66% | 163,125 |
| Aug 21, 2026 | 3,580.00 | 3,590.00 | 3,500.00 | 3,565.00 | 3,565.00 | -0.70% | 92,744 |
| Aug 20, 2026 | 3,720.00 | 3,735.00 | 3,570.00 | 3,590.00 | 3,590.00 | -2.84% | 329,129 |
| Aug 19, 2026 | 3,780.00 | 3,795.00 | 3,670.00 | 3,695.00 | 3,695.00 | -3.02% | 179,913 |
| Aug 18, 2026 | 3,865.00 | 3,865.00 | 3,745.00 | 3,810.00 | 3,810.00 | -1.42% | 160,397 |
| Aug 14, 2026 | 3,850.00 | 3,900.00 | 3,815.00 | 3,865.00 | 3,865.00 | 0.39% | 96,114 |
| Aug 13, 2026 | 3,915.00 | 3,940.00 | 3,805.00 | 3,850.00 | 3,850.00 | -1.66% | 169,893 |
| Aug 12, 2026 | 3,915.00 | 3,940.00 | 3,895.00 | 3,915.00 | 3,915.00 | 0.13% | 61,272 |
| Aug 11, 2026 | 3,925.00 | 3,955.00 | 3,875.00 | 3,910.00 | 3,910.00 | -0.38% | 123,016 |
| Aug 10, 2026 | 3,940.00 | 3,950.00 | 3,865.00 | 3,925.00 | 3,925.00 | 0.90% | 94,754 |
| Aug 7, 2026 | 3,840.00 | 3,930.00 | 3,835.00 | 3,890.00 | 3,890.00 | 1.30% | 41,282 |
| Aug 6, 2026 | 3,790.00 | 3,875.00 | 3,790.00 | 3,840.00 | 3,840.00 | 0.52% | 86,482 |
| Aug 5, 2026 | 3,845.00 | 3,890.00 | 3,810.00 | 3,820.00 | 3,820.00 | - | 82,739 |
| Aug 4, 2026 | 3,775.00 | 3,970.00 | 3,775.00 | 3,820.00 | 3,820.00 | -0.52% | 169,194 |
| Aug 3, 2026 | 3,955.00 | 3,955.00 | 3,805.00 | 3,840.00 | 3,840.00 | 0.39% | 148,694 |
| Jul 31, 2026 | 3,880.00 | 3,885.00 | 3,770.00 | 3,825.00 | 3,825.00 | 0.66% | 149,709 |
| Jul 30, 2026 | 3,800.00 | 3,855.00 | 3,705.00 | 3,800.00 | 3,800.00 | 2.15% | 94,616 |
| Jul 29, 2026 | 3,895.00 | 3,950.00 | 3,625.00 | 3,720.00 | 3,720.00 | -2.36% | 315,102 |
| Jul 28, 2026 | 3,975.00 | 3,980.00 | 3,800.00 | 3,810.00 | 3,810.00 | -4.27% | 105,754 |
| Jul 27, 2026 | 3,995.00 | 4,050.00 | 3,955.00 | 3,980.00 | 3,980.00 | -0.13% | 46,349 |