DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 25,000
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:08 AM KST
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25,200.00 | 25,300.00 | 24,900.00 | 25,000.00 | 25,000.00 | -0.79% | 37,361 |
| Sep 5, 2025 | 25,500.00 | 25,650.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.56% | 106,844 |
| Sep 4, 2025 | 25,850.00 | 26,300.00 | 25,550.00 | 25,600.00 | 25,600.00 | -1.92% | 45,969 |
| Sep 3, 2025 | 25,450.00 | 26,500.00 | 25,300.00 | 26,100.00 | 26,100.00 | 1.56% | 97,015 |
| Sep 2, 2025 | 25,850.00 | 26,150.00 | 25,350.00 | 25,700.00 | 25,700.00 | -1.53% | 96,072 |
| Sep 1, 2025 | 26,650.00 | 26,750.00 | 25,900.00 | 26,100.00 | 26,100.00 | -1.88% | 44,291 |
| Aug 29, 2025 | 26,950.00 | 27,100.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.37% | 53,814 |
| Aug 28, 2025 | 26,600.00 | 27,350.00 | 26,250.00 | 26,700.00 | 26,700.00 | 0.75% | 76,788 |
| Aug 27, 2025 | 26,700.00 | 26,850.00 | 26,200.00 | 26,500.00 | 26,500.00 | 1.15% | 77,027 |
| Aug 26, 2025 | 25,300.00 | 26,350.00 | 25,300.00 | 26,200.00 | 26,200.00 | 3.56% | 73,690 |
| Aug 25, 2025 | 25,000.00 | 26,100.00 | 24,700.00 | 25,300.00 | 25,300.00 | 1.20% | 101,848 |
| Aug 22, 2025 | 25,200.00 | 25,700.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.60% | 59,153 |
| Aug 21, 2025 | 24,000.00 | 25,100.00 | 23,850.00 | 24,850.00 | 24,850.00 | 4.63% | 131,552 |
| Aug 20, 2025 | 23,800.00 | 24,000.00 | 23,200.00 | 23,750.00 | 23,750.00 | 0.64% | 80,305 |
| Aug 19, 2025 | 24,150.00 | 24,150.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.28% | 78,935 |
| Aug 18, 2025 | 24,750.00 | 25,000.00 | 23,950.00 | 24,150.00 | 24,150.00 | -2.82% | 171,586 |
| Aug 14, 2025 | 25,500.00 | 25,550.00 | 24,800.00 | 24,850.00 | 24,850.00 | -2.74% | 103,429 |
| Aug 13, 2025 | 25,500.00 | 25,750.00 | 24,850.00 | 25,550.00 | 25,550.00 | - | 83,381 |
| Aug 12, 2025 | 25,300.00 | 26,000.00 | 25,300.00 | 25,550.00 | 25,550.00 | 0.39% | 57,792 |
| Aug 11, 2025 | 25,700.00 | 25,900.00 | 25,050.00 | 25,450.00 | 25,450.00 | -0.78% | 73,558 |
| Aug 8, 2025 | 25,750.00 | 25,950.00 | 25,250.00 | 25,650.00 | 25,650.00 | -0.97% | 74,585 |
| Aug 7, 2025 | 25,900.00 | 26,050.00 | 25,300.00 | 25,900.00 | 25,900.00 | 0.39% | 121,707 |
| Aug 6, 2025 | 26,300.00 | 26,550.00 | 25,750.00 | 25,800.00 | 25,800.00 | -2.27% | 141,324 |
| Aug 5, 2025 | 26,850.00 | 27,050.00 | 25,500.00 | 26,400.00 | 26,400.00 | -6.38% | 377,903 |
| Aug 4, 2025 | 27,600.00 | 28,650.00 | 27,450.00 | 28,200.00 | 28,200.00 | 0.36% | 112,789 |
| Aug 1, 2025 | 28,550.00 | 29,250.00 | 27,500.00 | 28,100.00 | 28,100.00 | -3.10% | 190,449 |
| Jul 31, 2025 | 29,200.00 | 29,350.00 | 28,050.00 | 29,000.00 | 29,000.00 | -1.02% | 131,193 |
| Jul 30, 2025 | 30,250.00 | 30,400.00 | 28,950.00 | 29,300.00 | 29,300.00 | -5.18% | 209,583 |
| Jul 29, 2025 | 30,450.00 | 30,950.00 | 29,850.00 | 30,900.00 | 30,400.00 | 1.15% | 108,195 |
| Jul 28, 2025 | 30,800.00 | 31,300.00 | 30,100.00 | 30,550.00 | 30,055.66 | -1.77% | 134,394 |
| Jul 25, 2025 | 29,550.00 | 31,600.00 | 29,200.00 | 31,100.00 | 30,596.76 | 5.07% | 225,909 |
| Jul 24, 2025 | 28,700.00 | 30,150.00 | 28,700.00 | 29,600.00 | 29,121.04 | 2.07% | 163,999 |
| Jul 23, 2025 | 27,450.00 | 29,350.00 | 27,250.00 | 29,000.00 | 28,530.74 | 6.62% | 197,752 |
| Jul 22, 2025 | 27,600.00 | 27,850.00 | 27,000.00 | 27,200.00 | 26,759.87 | -1.81% | 70,066 |
| Jul 21, 2025 | 27,150.00 | 28,250.00 | 27,150.00 | 27,700.00 | 27,251.78 | 0.36% | 77,268 |
| Jul 18, 2025 | 27,700.00 | 27,700.00 | 27,000.00 | 27,600.00 | 27,153.40 | -0.36% | 102,704 |
| Jul 17, 2025 | 27,450.00 | 27,900.00 | 26,700.00 | 27,700.00 | 27,251.78 | 1.09% | 137,140 |
| Jul 16, 2025 | 27,150.00 | 27,800.00 | 26,900.00 | 27,400.00 | 26,956.63 | -0.18% | 105,142 |
| Jul 15, 2025 | 27,200.00 | 27,600.00 | 27,000.00 | 27,450.00 | 27,005.83 | - | 77,832 |
| Jul 14, 2025 | 26,650.00 | 27,850.00 | 26,450.00 | 27,450.00 | 27,005.83 | 2.04% | 124,148 |
| Jul 11, 2025 | 26,300.00 | 26,950.00 | 26,300.00 | 26,900.00 | 26,464.72 | 2.87% | 109,554 |
| Jul 10, 2025 | 25,100.00 | 26,350.00 | 25,100.00 | 26,150.00 | 25,726.86 | 3.56% | 122,111 |
| Jul 9, 2025 | 25,650.00 | 25,700.00 | 24,800.00 | 25,250.00 | 24,841.42 | 0.60% | 69,336 |
| Jul 8, 2025 | 23,400.00 | 25,750.00 | 23,350.00 | 25,100.00 | 24,693.85 | 7.26% | 253,377 |
| Jul 7, 2025 | 23,550.00 | 23,600.00 | 22,650.00 | 23,400.00 | 23,021.36 | - | 51,629 |
| Jul 4, 2025 | 23,750.00 | 23,950.00 | 23,400.00 | 23,400.00 | 23,021.36 | -1.47% | 59,920 |
| Jul 3, 2025 | 23,450.00 | 23,950.00 | 23,250.00 | 23,750.00 | 23,365.70 | 2.37% | 98,870 |
| Jul 2, 2025 | 22,750.00 | 23,300.00 | 22,450.00 | 23,200.00 | 22,824.60 | 1.75% | 88,953 |
| Jul 1, 2025 | 22,300.00 | 23,250.00 | 22,050.00 | 22,800.00 | 22,431.07 | 2.70% | 134,083 |
| Jun 30, 2025 | 22,350.00 | 22,400.00 | 22,000.00 | 22,200.00 | 21,840.78 | 0.23% | 48,539 |