Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 5,570.00
+310.00 (5.89%)
Apr 29, 2026, 3:30 PM KST
Deutsch Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,200.00 | 5,610.00 | 4,990.00 | 5,570.00 | 5,570.00 | 5.89% | 821,049 |
| Apr 28, 2026 | 5,320.00 | 5,400.00 | 5,050.00 | 5,260.00 | 5,260.00 | -0.19% | 442,572 |
| Apr 27, 2026 | 5,000.00 | 5,700.00 | 5,000.00 | 5,270.00 | 5,270.00 | 6.46% | 1,627,470 |
| Apr 24, 2026 | 4,630.00 | 5,120.00 | 4,610.00 | 4,950.00 | 4,950.00 | 9.15% | 1,585,644 |
| Apr 23, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,535.00 | 4,535.00 | 0.33% | 33,954 |
| Apr 22, 2026 | 4,515.00 | 4,570.00 | 4,485.00 | 4,520.00 | 4,520.00 | -0.33% | 59,268 |
| Apr 21, 2026 | 4,585.00 | 4,600.00 | 4,500.00 | 4,535.00 | 4,535.00 | -1.09% | 106,647 |
| Apr 20, 2026 | 4,590.00 | 4,640.00 | 4,565.00 | 4,585.00 | 4,585.00 | - | 92,665 |
| Apr 17, 2026 | 4,605.00 | 4,640.00 | 4,580.00 | 4,585.00 | 4,585.00 | -0.33% | 72,575 |
| Apr 16, 2026 | 4,640.00 | 4,645.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.76% | 117,236 |
| Apr 15, 2026 | 4,600.00 | 4,640.00 | 4,600.00 | 4,635.00 | 4,635.00 | 1.09% | 42,260 |
| Apr 14, 2026 | 4,580.00 | 4,635.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.22% | 65,270 |
| Apr 13, 2026 | 4,585.00 | 4,615.00 | 4,525.00 | 4,595.00 | 4,595.00 | 0.22% | 38,381 |
| Apr 10, 2026 | 4,530.00 | 4,585.00 | 4,505.00 | 4,585.00 | 4,585.00 | 1.78% | 46,834 |
| Apr 9, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.66% | 43,657 |
| Apr 8, 2026 | 4,580.00 | 4,620.00 | 4,505.00 | 4,535.00 | 4,535.00 | -0.55% | 75,379 |
| Apr 7, 2026 | 4,500.00 | 4,750.00 | 4,460.00 | 4,560.00 | 4,560.00 | 1.90% | 252,661 |
| Apr 6, 2026 | 4,380.00 | 4,495.00 | 4,360.00 | 4,475.00 | 4,475.00 | 2.17% | 108,713 |
| Apr 3, 2026 | 4,390.00 | 4,455.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.57% | 87,220 |
| Apr 2, 2026 | 4,470.00 | 4,495.00 | 4,345.00 | 4,355.00 | 4,355.00 | -2.57% | 56,339 |
| Apr 1, 2026 | 4,450.00 | 4,475.00 | 4,405.00 | 4,470.00 | 4,470.00 | 2.05% | 45,814 |
| Mar 31, 2026 | 4,500.00 | 4,500.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.34% | 70,784 |
| Mar 30, 2026 | 4,415.00 | 4,495.00 | 4,385.00 | 4,485.00 | 4,485.00 | -0.33% | 33,588 |
| Mar 27, 2026 | 4,600.00 | 4,620.00 | 4,450.00 | 4,500.00 | 4,500.00 | -2.17% | 127,519 |
| Mar 26, 2026 | 4,540.00 | 4,605.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2.00% | 127,359 |
| Mar 25, 2026 | 4,525.00 | 4,535.00 | 4,465.00 | 4,510.00 | 4,510.00 | -0.33% | 71,366 |
| Mar 24, 2026 | 4,410.00 | 4,575.00 | 4,325.00 | 4,525.00 | 4,525.00 | 4.38% | 179,432 |
| Mar 23, 2026 | 4,340.00 | 4,405.00 | 4,285.00 | 4,335.00 | 4,335.00 | -0.34% | 135,913 |
| Mar 20, 2026 | 4,325.00 | 4,395.00 | 4,295.00 | 4,350.00 | 4,350.00 | 1.28% | 42,473 |
| Mar 19, 2026 | 4,320.00 | 4,320.00 | 4,270.00 | 4,295.00 | 4,295.00 | -0.58% | 44,620 |
| Mar 18, 2026 | 4,340.00 | 4,365.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.46% | 61,537 |
| Mar 17, 2026 | 4,330.00 | 4,365.00 | 4,320.00 | 4,340.00 | 4,340.00 | 0.23% | 50,351 |
| Mar 16, 2026 | 4,300.00 | 4,340.00 | 4,280.00 | 4,330.00 | 4,330.00 | 0.12% | 34,777 |
| Mar 13, 2026 | 4,300.00 | 4,330.00 | 4,250.00 | 4,325.00 | 4,325.00 | 0.58% | 34,924 |
| Mar 12, 2026 | 4,265.00 | 4,325.00 | 4,255.00 | 4,300.00 | 4,300.00 | 0.70% | 46,817 |
| Mar 11, 2026 | 4,190.00 | 4,320.00 | 4,190.00 | 4,270.00 | 4,270.00 | 1.91% | 63,575 |
| Mar 10, 2026 | 4,215.00 | 4,270.00 | 4,180.00 | 4,190.00 | 4,190.00 | 0.24% | 70,880 |
| Mar 9, 2026 | 4,200.00 | 4,200.00 | 4,080.00 | 4,180.00 | 4,180.00 | -1.76% | 69,031 |
| Mar 6, 2026 | 4,355.00 | 4,355.00 | 4,190.00 | 4,255.00 | 4,255.00 | 0.59% | 100,494 |
| Mar 5, 2026 | 4,195.00 | 4,280.00 | 4,190.00 | 4,230.00 | 4,230.00 | 4.44% | 112,457 |
| Mar 4, 2026 | 4,255.00 | 4,300.00 | 3,995.00 | 4,050.00 | 4,050.00 | -6.14% | 332,932 |
| Mar 3, 2026 | 4,375.00 | 4,410.00 | 4,315.00 | 4,315.00 | 4,315.00 | -2.71% | 203,803 |
| Feb 27, 2026 | 4,485.00 | 4,495.00 | 4,430.00 | 4,435.00 | 4,435.00 | -1.11% | 81,822 |
| Feb 26, 2026 | 4,560.00 | 4,560.00 | 4,450.00 | 4,485.00 | 4,485.00 | -0.99% | 117,352 |
| Feb 25, 2026 | 4,570.00 | 4,645.00 | 4,500.00 | 4,530.00 | 4,530.00 | -0.88% | 171,310 |
| Feb 24, 2026 | 4,495.00 | 4,640.00 | 4,450.00 | 4,570.00 | 4,570.00 | 1.67% | 199,606 |
| Feb 23, 2026 | 4,385.00 | 4,660.00 | 4,385.00 | 4,495.00 | 4,495.00 | 2.04% | 238,827 |
| Feb 20, 2026 | 4,445.00 | 4,445.00 | 4,375.00 | 4,405.00 | 4,405.00 | -0.23% | 89,835 |
| Feb 19, 2026 | 4,410.00 | 4,450.00 | 4,350.00 | 4,415.00 | 4,415.00 | 0.57% | 115,999 |
| Feb 13, 2026 | 4,380.00 | 4,405.00 | 4,310.00 | 4,390.00 | 4,390.00 | 0.23% | 59,578 |