Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 4,825.00
+70.00 (1.47%)
May 21, 2026, 3:30 PM KST
Deutsch Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4,875.00 | 4,905.00 | 4,780.00 | 4,825.00 | 4,825.00 | 1.47% | 116,191 |
| May 20, 2026 | 4,890.00 | 4,980.00 | 4,740.00 | 4,755.00 | 4,755.00 | -2.96% | 157,868 |
| May 19, 2026 | 5,010.00 | 5,040.00 | 4,865.00 | 4,900.00 | 4,900.00 | -2.20% | 173,559 |
| May 18, 2026 | 5,080.00 | 5,100.00 | 4,900.00 | 5,010.00 | 5,010.00 | -1.38% | 202,357 |
| May 15, 2026 | 5,310.00 | 5,310.00 | 5,010.00 | 5,080.00 | 5,080.00 | -4.33% | 323,119 |
| May 14, 2026 | 5,050.00 | 5,320.00 | 5,050.00 | 5,310.00 | 5,310.00 | 5.15% | 200,704 |
| May 13, 2026 | 5,240.00 | 5,270.00 | 5,020.00 | 5,050.00 | 5,050.00 | -3.63% | 207,857 |
| May 12, 2026 | 5,300.00 | 5,380.00 | 5,190.00 | 5,240.00 | 5,240.00 | -2.42% | 276,104 |
| May 11, 2026 | 5,320.00 | 5,470.00 | 5,160.00 | 5,370.00 | 5,370.00 | - | 400,627 |
| May 8, 2026 | 5,190.00 | 5,370.00 | 5,080.00 | 5,370.00 | 5,370.00 | 3.47% | 295,275 |
| May 7, 2026 | 5,250.00 | 5,300.00 | 5,020.00 | 5,190.00 | 5,190.00 | - | 299,256 |
| May 6, 2026 | 5,280.00 | 5,315.00 | 4,985.00 | 5,190.00 | 5,190.00 | -1.70% | 789,172 |
| May 4, 2026 | 5,610.00 | 5,610.00 | 5,165.00 | 5,280.00 | 5,280.00 | -5.88% | 485,904 |
| Apr 30, 2026 | 5,570.00 | 5,820.00 | 5,440.00 | 5,610.00 | 5,610.00 | 0.72% | 674,613 |
| Apr 29, 2026 | 5,200.00 | 5,610.00 | 4,990.00 | 5,570.00 | 5,570.00 | 5.89% | 821,184 |
| Apr 28, 2026 | 5,320.00 | 5,400.00 | 5,050.00 | 5,260.00 | 5,260.00 | -0.19% | 442,809 |
| Apr 27, 2026 | 5,000.00 | 5,700.00 | 5,000.00 | 5,270.00 | 5,270.00 | 6.46% | 1,649,935 |
| Apr 24, 2026 | 4,630.00 | 5,120.00 | 4,610.00 | 4,950.00 | 4,950.00 | 9.15% | 1,591,524 |
| Apr 23, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,535.00 | 4,535.00 | 0.33% | 33,955 |
| 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 | - | 92,666 |
| Apr 17, 2026 | 4,605.00 | 4,640.00 | 4,580.00 | 4,585.00 | 4,585.00 | -0.33% | 72,606 |
| 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% | 42,268 |
| Apr 14, 2026 | 4,580.00 | 4,635.00 | 4,565.00 | 4,585.00 | 4,585.00 | -0.22% | 65,326 |
| Apr 13, 2026 | 4,585.00 | 4,615.00 | 4,525.00 | 4,595.00 | 4,595.00 | 0.22% | 38,400 |
| Apr 10, 2026 | 4,530.00 | 4,585.00 | 4,505.00 | 4,585.00 | 4,585.00 | 1.78% | 46,837 |
| Apr 9, 2026 | 4,550.00 | 4,550.00 | 4,500.00 | 4,505.00 | 4,505.00 | -0.66% | 45,341 |
| 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% | 56,370 |
| 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% | 142,240 |
| 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% | 179,452 |
| 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% | 42,475 |
| 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% | 61,538 |
| Mar 17, 2026 | 4,330.00 | 4,365.00 | 4,320.00 | 4,340.00 | 4,340.00 | 0.23% | 50,352 |
| 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% | 46,821 |
| Mar 11, 2026 | 4,190.00 | 4,320.00 | 4,190.00 | 4,270.00 | 4,270.00 | 1.91% | 63,576 |