DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 24,150
-2,350 (-8.87%)
Last updated: Mar 4, 2026, 11:19 AM KST
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25,800.00 | 25,800.00 | 24,700.00 | 24,900.00 | - | -6.04% | 95,985 |
| Mar 3, 2026 | 26,550.00 | 28,100.00 | 26,350.00 | 26,500.00 | 26,500.00 | -2.57% | 184,063 |
| Feb 27, 2026 | 27,800.00 | 28,150.00 | 26,850.00 | 27,200.00 | 27,200.00 | -3.37% | 184,663 |
| Feb 26, 2026 | 29,550.00 | 29,700.00 | 27,950.00 | 28,150.00 | 28,150.00 | -5.54% | 259,313 |
| Feb 25, 2026 | 30,050.00 | 30,450.00 | 29,550.00 | 29,800.00 | 29,300.00 | -2.30% | 178,655 |
| Feb 24, 2026 | 31,000.00 | 31,150.00 | 29,800.00 | 30,500.00 | 29,988.26 | -2.87% | 175,838 |
| Feb 23, 2026 | 31,400.00 | 32,200.00 | 30,700.00 | 31,400.00 | 30,873.15 | - | 234,441 |
| Feb 20, 2026 | 30,900.00 | 31,750.00 | 30,550.00 | 31,400.00 | 30,873.15 | 0.64% | 175,905 |
| Feb 19, 2026 | 32,800.00 | 33,000.00 | 30,050.00 | 31,200.00 | 30,676.51 | -4.88% | 403,266 |
| Feb 13, 2026 | 31,900.00 | 33,800.00 | 31,650.00 | 32,800.00 | 32,249.66 | 2.50% | 424,496 |
| Feb 12, 2026 | 28,650.00 | 33,250.00 | 28,600.00 | 32,000.00 | 31,463.09 | 11.69% | 735,934 |
| Feb 11, 2026 | 29,450.00 | 29,600.00 | 28,350.00 | 28,650.00 | 28,169.30 | -2.05% | 244,254 |
| Feb 10, 2026 | 28,250.00 | 29,700.00 | 27,850.00 | 29,250.00 | 28,759.23 | 4.46% | 199,327 |
| Feb 9, 2026 | 26,850.00 | 28,300.00 | 26,600.00 | 28,000.00 | 27,530.20 | 6.26% | 194,453 |
| Feb 6, 2026 | 25,800.00 | 26,600.00 | 25,300.00 | 26,350.00 | 25,907.89 | -1.68% | 127,625 |
| Feb 5, 2026 | 25,850.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,350.34 | 2.49% | 184,581 |
| Feb 4, 2026 | 25,300.00 | 26,400.00 | 25,250.00 | 26,150.00 | 25,711.24 | 2.75% | 178,911 |
| Feb 3, 2026 | 24,650.00 | 25,550.00 | 24,200.00 | 25,450.00 | 25,022.99 | 5.17% | 153,728 |
| Feb 2, 2026 | 25,100.00 | 25,250.00 | 23,900.00 | 24,200.00 | 23,793.96 | -3.78% | 147,386 |
| Jan 30, 2026 | 25,400.00 | 25,700.00 | 24,650.00 | 25,150.00 | 24,728.02 | -1.95% | 245,001 |
| Jan 29, 2026 | 25,500.00 | 25,900.00 | 24,850.00 | 25,650.00 | 25,219.63 | 0.59% | 196,734 |
| Jan 28, 2026 | 25,600.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,072.15 | - | 148,713 |
| Jan 27, 2026 | 24,500.00 | 25,750.00 | 24,050.00 | 25,500.00 | 25,072.15 | 3.87% | 229,549 |
| Jan 26, 2026 | 25,650.00 | 25,750.00 | 24,450.00 | 24,550.00 | 24,138.09 | -4.10% | 155,775 |
| Jan 23, 2026 | 25,700.00 | 26,600.00 | 25,250.00 | 25,600.00 | 25,170.47 | 0.59% | 172,068 |
| Jan 22, 2026 | 25,050.00 | 25,650.00 | 24,750.00 | 25,450.00 | 25,022.99 | 1.39% | 184,001 |
| Jan 21, 2026 | 24,550.00 | 25,350.00 | 24,300.00 | 25,100.00 | 24,678.86 | 0.40% | 137,826 |
| Jan 20, 2026 | 24,250.00 | 25,300.00 | 23,950.00 | 25,000.00 | 24,580.54 | 3.73% | 157,334 |
| Jan 19, 2026 | 23,650.00 | 24,300.00 | 23,450.00 | 24,100.00 | 23,695.64 | 2.12% | 116,585 |
| Jan 16, 2026 | 23,700.00 | 24,300.00 | 23,050.00 | 23,600.00 | 23,204.03 | -0.42% | 152,821 |
| Jan 15, 2026 | 23,850.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,302.35 | -0.42% | 102,978 |
| Jan 14, 2026 | 24,000.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,400.67 | -0.83% | 117,810 |
| Jan 13, 2026 | 23,850.00 | 24,100.00 | 23,400.00 | 24,000.00 | 23,597.32 | -0.62% | 174,874 |
| Jan 12, 2026 | 24,300.00 | 24,350.00 | 23,250.00 | 24,150.00 | 23,744.80 | -3.40% | 309,901 |
| Jan 9, 2026 | 23,350.00 | 25,400.00 | 23,250.00 | 25,000.00 | 24,580.54 | 6.16% | 177,652 |
| Jan 8, 2026 | 23,500.00 | 23,750.00 | 23,300.00 | 23,550.00 | 23,154.87 | -0.42% | 86,887 |
| Jan 7, 2026 | 23,800.00 | 24,250.00 | 23,350.00 | 23,650.00 | 23,253.19 | -1.46% | 119,755 |
| Jan 6, 2026 | 24,200.00 | 25,100.00 | 23,850.00 | 24,000.00 | 23,597.32 | 1.05% | 145,459 |
| Jan 5, 2026 | 23,600.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,351.51 | 0.64% | 96,133 |
| Jan 2, 2026 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,204.03 | -3.28% | 86,388 |
| Dec 30, 2025 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,990.60 | 1.04% | 102,276 |
| Dec 29, 2025 | 24,300.00 | 24,450.00 | 23,950.00 | 24,150.00 | 23,744.80 | -1.43% | 85,473 |
| Dec 26, 2025 | 25,150.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,088.93 | -2.58% | 79,471 |
| Dec 24, 2025 | 25,550.00 | 25,950.00 | 25,100.00 | 25,150.00 | 24,728.02 | -1.57% | 107,304 |
| Dec 23, 2025 | 25,850.00 | 25,850.00 | 25,200.00 | 25,550.00 | 25,121.31 | -1.16% | 105,864 |
| Dec 22, 2025 | 26,500.00 | 26,500.00 | 25,650.00 | 25,850.00 | 25,416.28 | -1.52% | 87,659 |
| Dec 19, 2025 | 26,000.00 | 26,500.00 | 25,650.00 | 26,250.00 | 25,809.56 | -0.19% | 110,238 |
| Dec 18, 2025 | 27,200.00 | 27,250.00 | 25,650.00 | 26,300.00 | 25,858.72 | -6.07% | 203,218 |
| Dec 17, 2025 | 28,000.00 | 29,150.00 | 27,600.00 | 28,000.00 | 27,530.20 | 0.90% | 136,403 |
| Dec 16, 2025 | 28,100.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,284.40 | -1.07% | 118,157 |