Skip to main content
Deutsch Motors Inc. (KOSDAQ:067990)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,200.005,610.004,990.005,570.005,570.005.89%821,049
Apr 28, 20265,320.005,400.005,050.005,260.005,260.00-0.19%442,572
Apr 27, 20265,000.005,700.005,000.005,270.005,270.006.46%1,627,470
Apr 24, 20264,630.005,120.004,610.004,950.004,950.009.15%1,585,644
Apr 23, 20264,550.004,550.004,500.004,535.004,535.000.33%33,954
Apr 22, 20264,515.004,570.004,485.004,520.004,520.00-0.33%59,268
Apr 21, 20264,585.004,600.004,500.004,535.004,535.00-1.09%106,647
Apr 20, 20264,590.004,640.004,565.004,585.004,585.00-92,665
Apr 17, 20264,605.004,640.004,580.004,585.004,585.00-0.33%72,575
Apr 16, 20264,640.004,645.004,570.004,600.004,600.00-0.76%117,236
Apr 15, 20264,600.004,640.004,600.004,635.004,635.001.09%42,260
Apr 14, 20264,580.004,635.004,565.004,585.004,585.00-0.22%65,270
Apr 13, 20264,585.004,615.004,525.004,595.004,595.000.22%38,381
Apr 10, 20264,530.004,585.004,505.004,585.004,585.001.78%46,834
Apr 9, 20264,550.004,550.004,500.004,505.004,505.00-0.66%43,657
Apr 8, 20264,580.004,620.004,505.004,535.004,535.00-0.55%75,379
Apr 7, 20264,500.004,750.004,460.004,560.004,560.001.90%252,661
Apr 6, 20264,380.004,495.004,360.004,475.004,475.002.17%108,713
Apr 3, 20264,390.004,455.004,380.004,380.004,380.000.57%87,220
Apr 2, 20264,470.004,495.004,345.004,355.004,355.00-2.57%56,339
Apr 1, 20264,450.004,475.004,405.004,470.004,470.002.05%45,814
Mar 31, 20264,500.004,500.004,380.004,380.004,380.00-2.34%70,784
Mar 30, 20264,415.004,495.004,385.004,485.004,485.00-0.33%33,588
Mar 27, 20264,600.004,620.004,450.004,500.004,500.00-2.17%127,519
Mar 26, 20264,540.004,605.004,510.004,600.004,600.002.00%127,359
Mar 25, 20264,525.004,535.004,465.004,510.004,510.00-0.33%71,366
Mar 24, 20264,410.004,575.004,325.004,525.004,525.004.38%179,432
Mar 23, 20264,340.004,405.004,285.004,335.004,335.00-0.34%135,913
Mar 20, 20264,325.004,395.004,295.004,350.004,350.001.28%42,473
Mar 19, 20264,320.004,320.004,270.004,295.004,295.00-0.58%44,620
Mar 18, 20264,340.004,365.004,320.004,320.004,320.00-0.46%61,537
Mar 17, 20264,330.004,365.004,320.004,340.004,340.000.23%50,351
Mar 16, 20264,300.004,340.004,280.004,330.004,330.000.12%34,777
Mar 13, 20264,300.004,330.004,250.004,325.004,325.000.58%34,924
Mar 12, 20264,265.004,325.004,255.004,300.004,300.000.70%46,817
Mar 11, 20264,190.004,320.004,190.004,270.004,270.001.91%63,575
Mar 10, 20264,215.004,270.004,180.004,190.004,190.000.24%70,880
Mar 9, 20264,200.004,200.004,080.004,180.004,180.00-1.76%69,031
Mar 6, 20264,355.004,355.004,190.004,255.004,255.000.59%100,494
Mar 5, 20264,195.004,280.004,190.004,230.004,230.004.44%112,457
Mar 4, 20264,255.004,300.003,995.004,050.004,050.00-6.14%332,932
Mar 3, 20264,375.004,410.004,315.004,315.004,315.00-2.71%203,803
Feb 27, 20264,485.004,495.004,430.004,435.004,435.00-1.11%81,822
Feb 26, 20264,560.004,560.004,450.004,485.004,485.00-0.99%117,352
Feb 25, 20264,570.004,645.004,500.004,530.004,530.00-0.88%171,310
Feb 24, 20264,495.004,640.004,450.004,570.004,570.001.67%199,606
Feb 23, 20264,385.004,660.004,385.004,495.004,495.002.04%238,827
Feb 20, 20264,445.004,445.004,375.004,405.004,405.00-0.23%89,835
Feb 19, 20264,410.004,450.004,350.004,415.004,415.000.57%115,999
Feb 13, 20264,380.004,405.004,310.004,390.004,390.000.23%59,578
Feb 12, 20264,380.004,410.004,355.004,380.004,380.000.11%63,156
Feb 11, 20264,360.004,400.004,320.004,375.004,375.001.16%89,492
Feb 10, 20264,290.004,340.004,250.004,325.004,325.001.41%216,421
Feb 9, 20264,250.004,345.004,200.004,265.004,265.000.35%157,624
Feb 6, 20264,295.004,295.004,180.004,250.004,250.00-1.16%110,294
Feb 5, 20264,350.004,370.004,265.004,300.004,300.00-0.23%79,050
Feb 4, 20264,255.004,345.004,215.004,310.004,310.001.17%186,051
Feb 3, 20264,325.004,350.004,255.004,260.004,260.00-0.23%113,696
Feb 2, 20264,400.004,490.004,265.004,270.004,270.00-2.95%123,471
Jan 30, 20264,475.004,515.004,360.004,400.004,400.00-2.55%140,093
Jan 29, 20264,365.004,550.004,315.004,515.004,515.003.67%457,859
Jan 28, 20264,215.005,330.004,185.004,355.004,355.003.32%2,568,879
Jan 27, 20264,195.004,225.004,195.004,215.004,215.000.48%33,734
Jan 26, 20264,200.004,220.004,110.004,195.004,195.000.12%82,676
Jan 23, 20264,200.004,200.004,130.004,190.004,190.000.60%59,975
Jan 22, 20264,135.004,195.004,135.004,165.004,165.000.73%56,128
Jan 21, 20264,170.004,175.004,130.004,135.004,135.00-1.19%42,640
Jan 20, 20264,170.004,210.004,130.004,185.004,185.001.33%43,369
Jan 19, 20264,175.004,175.004,085.004,130.004,130.00-1.08%100,554
Jan 16, 20264,215.004,215.004,150.004,175.004,175.00-0.83%84,151
Jan 15, 20264,225.004,235.004,170.004,210.004,210.00-0.36%39,267
Jan 14, 20264,170.004,250.004,160.004,225.004,225.001.32%57,517
Jan 13, 20264,190.004,215.004,160.004,170.004,170.00-0.48%85,409
Jan 12, 20264,180.004,250.004,175.004,190.004,190.00-49,288
Jan 9, 20264,180.004,250.004,175.004,190.004,190.000.12%74,957
Jan 8, 20264,270.004,270.004,165.004,185.004,185.00-1.76%106,188
Jan 7, 20264,305.004,365.004,225.004,260.004,260.00-0.93%79,230
Jan 6, 20264,315.004,390.004,290.004,300.004,300.00-0.35%83,973
Jan 5, 20264,330.004,345.004,280.004,315.004,315.00-0.46%69,748
Jan 2, 20264,395.004,395.004,315.004,335.004,335.00-1.37%67,407
Dec 30, 20254,420.004,440.004,320.004,395.004,395.00-0.57%103,716
Dec 29, 20254,460.004,465.004,300.004,420.004,420.00-6.16%256,200
Dec 26, 20254,710.004,730.004,685.004,710.004,330.000.21%147,689
Dec 24, 20254,710.004,735.004,690.004,700.004,320.81-0.21%93,520
Dec 23, 20254,740.004,765.004,670.004,710.004,330.00-0.63%126,827
Dec 22, 20254,775.004,775.004,700.004,740.004,357.58-0.42%61,414
Dec 19, 20254,750.004,775.004,705.004,760.004,375.970.21%74,863
Dec 18, 20254,780.004,780.004,720.004,750.004,366.77-0.73%62,440
Dec 17, 20254,785.004,830.004,755.004,785.004,398.95-28,011
Dec 16, 20254,835.004,835.004,750.004,785.004,398.95-0.31%42,077
Dec 15, 20254,725.004,835.004,685.004,800.004,412.741.59%110,126
Dec 12, 20254,750.004,750.004,655.004,725.004,343.790.21%99,797
Dec 11, 20254,710.004,755.004,675.004,715.004,334.600.11%58,236
Dec 10, 20254,795.004,795.004,705.004,710.004,330.00-1.36%64,678
Dec 9, 20254,785.004,875.004,755.004,775.004,389.76-0.21%38,755
Dec 8, 20254,890.004,895.004,750.004,785.004,398.95-1.95%90,358
Dec 5, 20254,850.004,900.004,845.004,880.004,486.280.62%87,672
Dec 4, 20254,890.004,890.004,765.004,850.004,458.70-78,500
Dec 3, 20254,840.004,885.004,805.004,850.004,458.70-67,201
Dec 2, 20254,705.004,872.004,695.004,850.004,458.703.08%163,843