DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 23,050
+450 (1.99%)
At close: Nov 19, 2025
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 23,300.00 | 23,350.00 | 22,500.00 | 22,600.00 | 22,600.00 | -3.62% | 82,973 |
| Nov 17, 2025 | 23,700.00 | 23,900.00 | 23,100.00 | 23,450.00 | 23,450.00 | -0.64% | 90,278 |
| Nov 14, 2025 | 23,500.00 | 24,050.00 | 23,150.00 | 23,600.00 | 23,600.00 | 0.21% | 141,794 |
| Nov 13, 2025 | 24,050.00 | 24,250.00 | 23,450.00 | 23,550.00 | 23,550.00 | -3.09% | 148,358 |
| Nov 12, 2025 | 23,750.00 | 24,550.00 | 23,400.00 | 24,300.00 | 24,300.00 | 1.46% | 141,325 |
| Nov 11, 2025 | 23,800.00 | 24,300.00 | 23,700.00 | 23,950.00 | 23,950.00 | -0.21% | 93,579 |
| Nov 10, 2025 | 23,550.00 | 24,250.00 | 23,300.00 | 24,000.00 | 24,000.00 | 3.00% | 100,254 |
| Nov 7, 2025 | 24,000.00 | 24,000.00 | 22,950.00 | 23,300.00 | 23,300.00 | -2.92% | 98,793 |
| Nov 6, 2025 | 23,500.00 | 24,250.00 | 23,250.00 | 24,000.00 | 24,000.00 | 3.00% | 122,059 |
| Nov 5, 2025 | 22,450.00 | 23,400.00 | 21,550.00 | 23,300.00 | 23,300.00 | 4.02% | 169,560 |
| Nov 4, 2025 | 22,600.00 | 22,950.00 | 22,200.00 | 22,400.00 | 22,400.00 | -1.97% | 113,125 |
| Nov 3, 2025 | 23,400.00 | 23,400.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.93% | 90,940 |
| Oct 31, 2025 | 24,450.00 | 24,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | -3.72% | 118,838 |
| Oct 30, 2025 | 24,550.00 | 24,750.00 | 23,750.00 | 24,200.00 | 24,200.00 | 2.98% | 136,840 |
| Oct 29, 2025 | 23,600.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.86% | 76,465 |
| Oct 28, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 23,300.00 | 23,300.00 | -1.48% | 50,360 |
| Oct 27, 2025 | 23,150.00 | 23,750.00 | 23,050.00 | 23,650.00 | 23,650.00 | 1.07% | 102,930 |
| Oct 24, 2025 | 23,400.00 | 23,550.00 | 23,050.00 | 23,400.00 | 23,400.00 | 1.08% | 57,330 |
| Oct 23, 2025 | 23,900.00 | 24,050.00 | 23,050.00 | 23,150.00 | 23,150.00 | -4.34% | 106,600 |
| Oct 22, 2025 | 24,000.00 | 24,300.00 | 23,550.00 | 24,200.00 | 24,200.00 | 1.89% | 84,415 |
| Oct 21, 2025 | 24,100.00 | 25,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | -1.66% | 115,444 |
| Oct 20, 2025 | 23,850.00 | 24,150.00 | 23,350.00 | 24,150.00 | 24,150.00 | 2.11% | 63,748 |
| Oct 17, 2025 | 23,200.00 | 23,850.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1.07% | 63,611 |
| Oct 16, 2025 | 24,300.00 | 24,600.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.64% | 113,613 |
| Oct 15, 2025 | 23,250.00 | 23,700.00 | 22,750.00 | 23,550.00 | 23,550.00 | 0.64% | 342,574 |
| Oct 14, 2025 | 23,550.00 | 23,900.00 | 23,250.00 | 23,400.00 | 23,400.00 | -1.47% | 100,185 |
| Oct 13, 2025 | 23,200.00 | 23,750.00 | 22,950.00 | 23,750.00 | 23,750.00 | -0.63% | 120,561 |
| Oct 10, 2025 | 22,350.00 | 23,900.00 | 22,350.00 | 23,900.00 | 23,900.00 | 5.99% | 134,075 |
| Oct 2, 2025 | 23,150.00 | 23,250.00 | 22,450.00 | 22,550.00 | 22,550.00 | -0.88% | 135,405 |
| Oct 1, 2025 | 22,850.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | -0.44% | 53,042 |
| Sep 30, 2025 | 23,050.00 | 23,200.00 | 22,700.00 | 22,850.00 | 22,850.00 | 0.66% | 48,433 |
| Sep 29, 2025 | 22,800.00 | 23,400.00 | 22,400.00 | 22,700.00 | 22,700.00 | 2.71% | 83,514 |
| Sep 26, 2025 | 22,350.00 | 22,350.00 | 21,750.00 | 22,100.00 | 22,100.00 | -2.00% | 82,374 |
| Sep 25, 2025 | 22,800.00 | 22,850.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.53% | 93,191 |
| Sep 24, 2025 | 23,250.00 | 23,250.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.65% | 80,357 |
| Sep 23, 2025 | 23,250.00 | 23,800.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.28% | 109,568 |
| Sep 22, 2025 | 23,750.00 | 23,900.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.68% | 93,429 |
| Sep 19, 2025 | 24,350.00 | 24,400.00 | 23,500.00 | 23,750.00 | 23,750.00 | -2.86% | 117,370 |
| Sep 18, 2025 | 24,850.00 | 24,900.00 | 24,300.00 | 24,450.00 | 24,450.00 | -1.21% | 84,444 |
| Sep 17, 2025 | 24,900.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | -0.40% | 49,104 |
| Sep 16, 2025 | 26,000.00 | 26,000.00 | 24,700.00 | 24,850.00 | 24,850.00 | -4.42% | 95,815 |
| Sep 15, 2025 | 25,800.00 | 26,050.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.19% | 50,078 |
| Sep 12, 2025 | 26,650.00 | 26,700.00 | 26,050.00 | 26,050.00 | 26,050.00 | -2.07% | 65,634 |
| Sep 11, 2025 | 26,600.00 | 26,850.00 | 26,050.00 | 26,600.00 | 26,600.00 | 2.70% | 110,704 |
| Sep 10, 2025 | 25,050.00 | 25,900.00 | 25,050.00 | 25,900.00 | 25,900.00 | 3.39% | 77,582 |
| Sep 9, 2025 | 24,950.00 | 25,350.00 | 24,950.00 | 25,050.00 | 25,050.00 | 0.20% | 44,884 |
| 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 |