Deutsch Motors Inc. (KOSDAQ:067990)
South Korea · Delayed Price · Currency is KRW 3,940.00
-60.00 (-1.50%)
Jul 16, 2026, 3:30 PM KST
Deutsch Motors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4,000.00 | 4,045.00 | 3,935.00 | 3,940.00 | 3,940.00 | -1.50% | 86,057 |
| Jul 15, 2026 | 4,000.00 | 4,055.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 53,401 |
| Jul 14, 2026 | 3,970.00 | 4,025.00 | 3,925.00 | 4,000.00 | 4,000.00 | 0.76% | 55,478 |
| Jul 13, 2026 | 4,120.00 | 4,135.00 | 3,955.00 | 3,970.00 | 3,970.00 | -2.10% | 86,203 |
| Jul 10, 2026 | 3,935.00 | 4,110.00 | 3,935.00 | 4,055.00 | 4,055.00 | 1.88% | 72,633 |
| Jul 9, 2026 | 3,935.00 | 4,070.00 | 3,935.00 | 3,980.00 | 3,980.00 | -0.13% | 83,414 |
| Jul 8, 2026 | 4,095.00 | 4,115.00 | 3,820.00 | 3,985.00 | 3,985.00 | -2.69% | 189,078 |
| Jul 7, 2026 | 4,090.00 | 4,195.00 | 4,040.00 | 4,095.00 | 4,095.00 | 0.12% | 91,356 |
| Jul 6, 2026 | 4,070.00 | 4,100.00 | 4,015.00 | 4,090.00 | 4,090.00 | 0.49% | 50,648 |
| Jul 3, 2026 | 4,000.00 | 4,075.00 | 3,925.00 | 4,070.00 | 4,070.00 | 1.88% | 137,624 |
| Jul 2, 2026 | 4,155.00 | 4,305.00 | 3,995.00 | 3,995.00 | 3,995.00 | -3.73% | 174,045 |
| Jul 1, 2026 | 4,040.00 | 4,150.00 | 3,925.00 | 4,150.00 | 4,150.00 | 2.85% | 81,619 |
| Jun 30, 2026 | 4,175.00 | 4,230.00 | 4,000.00 | 4,035.00 | 4,035.00 | -3.35% | 122,680 |
| Jun 29, 2026 | 3,755.00 | 4,245.00 | 3,665.00 | 4,175.00 | 4,175.00 | 12.84% | 397,946 |
| Jun 26, 2026 | 3,855.00 | 3,855.00 | 3,665.00 | 3,700.00 | 3,700.00 | -3.90% | 217,136 |
| Jun 25, 2026 | 3,870.00 | 3,905.00 | 3,825.00 | 3,850.00 | 3,850.00 | -0.26% | 84,849 |
| Jun 24, 2026 | 3,880.00 | 3,935.00 | 3,820.00 | 3,860.00 | 3,860.00 | - | 115,730 |
| Jun 23, 2026 | 4,000.00 | 4,005.00 | 3,840.00 | 3,860.00 | 3,860.00 | -3.74% | 239,999 |
| Jun 22, 2026 | 4,080.00 | 4,145.00 | 3,945.00 | 4,010.00 | 4,010.00 | -1.72% | 182,367 |
| Jun 19, 2026 | 4,185.00 | 4,195.00 | 4,070.00 | 4,080.00 | 4,080.00 | -2.51% | 121,708 |
| Jun 18, 2026 | 4,345.00 | 4,360.00 | 4,175.00 | 4,185.00 | 4,185.00 | -3.24% | 62,368 |
| Jun 17, 2026 | 4,340.00 | 4,370.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.35% | 84,885 |
| Jun 16, 2026 | 4,290.00 | 4,390.00 | 4,235.00 | 4,340.00 | 4,340.00 | 2.36% | 97,505 |
| Jun 15, 2026 | 4,260.00 | 4,355.00 | 4,220.00 | 4,240.00 | 4,240.00 | -0.47% | 66,185 |
| Jun 12, 2026 | 4,325.00 | 4,385.00 | 4,240.00 | 4,260.00 | 4,260.00 | 0.59% | 102,810 |
| Jun 11, 2026 | 4,220.00 | 4,260.00 | 4,175.00 | 4,235.00 | 4,235.00 | 0.83% | 59,197 |
| Jun 10, 2026 | 4,195.00 | 4,280.00 | 4,115.00 | 4,200.00 | 4,200.00 | 0.12% | 129,668 |
| Jun 9, 2026 | 4,085.00 | 4,290.00 | 4,065.00 | 4,195.00 | 4,195.00 | 3.71% | 64,377 |
| Jun 8, 2026 | 4,165.00 | 4,180.00 | 4,045.00 | 4,045.00 | 4,045.00 | -5.38% | 211,574 |
| Jun 5, 2026 | 4,320.00 | 4,370.00 | 4,175.00 | 4,275.00 | 4,275.00 | 0.83% | 60,299 |
| Jun 4, 2026 | 4,150.00 | 4,355.00 | 4,150.00 | 4,240.00 | 4,240.00 | -0.24% | 109,482 |
| Jun 2, 2026 | 4,140.00 | 4,350.00 | 4,030.00 | 4,250.00 | 4,250.00 | 2.16% | 109,942 |
| Jun 1, 2026 | 4,300.00 | 4,370.00 | 4,110.00 | 4,160.00 | 4,160.00 | -5.02% | 289,016 |
| May 29, 2026 | 4,390.00 | 4,430.00 | 4,240.00 | 4,380.00 | 4,380.00 | -0.23% | 129,886 |
| May 28, 2026 | 4,470.00 | 4,475.00 | 4,245.00 | 4,390.00 | 4,390.00 | 0.46% | 147,025 |
| May 27, 2026 | 4,600.00 | 4,605.00 | 4,320.00 | 4,370.00 | 4,370.00 | -5.21% | 380,812 |
| May 26, 2026 | 4,950.00 | 4,950.00 | 4,590.00 | 4,610.00 | 4,610.00 | -5.73% | 310,363 |
| May 22, 2026 | 4,895.00 | 4,935.00 | 4,830.00 | 4,890.00 | 4,890.00 | 1.35% | 133,963 |
| 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 |