DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 28,100
-900 (-3.10%)
At close: Aug 1, 2025, 3:30 PM KST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 22,150.00 | 22,400.00 | 21,800.00 | 22,150.00 | 21,791.59 | 0.23% | 74,743 |
| Jun 26, 2025 | 21,850.00 | 22,200.00 | 21,500.00 | 22,100.00 | 21,742.39 | 0.68% | 83,321 |
| Jun 25, 2025 | 21,650.00 | 22,200.00 | 21,600.00 | 21,950.00 | 21,594.82 | 0.69% | 65,177 |
| Jun 24, 2025 | 22,150.00 | 22,150.00 | 21,400.00 | 21,800.00 | 21,447.25 | 0.46% | 129,020 |
| Jun 23, 2025 | 21,400.00 | 22,050.00 | 21,150.00 | 21,700.00 | 21,348.87 | 0.70% | 114,725 |
| Jun 20, 2025 | 21,950.00 | 21,950.00 | 21,100.00 | 21,550.00 | 21,201.29 | -1.60% | 65,300 |
| Jun 19, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,900.00 | 21,545.63 | -0.23% | 42,824 |
| Jun 18, 2025 | 22,050.00 | 22,300.00 | 21,850.00 | 21,950.00 | 21,594.82 | -1.79% | 65,399 |
| Jun 17, 2025 | 22,550.00 | 23,100.00 | 22,050.00 | 22,350.00 | 21,988.35 | -0.89% | 104,868 |
| Jun 16, 2025 | 22,000.00 | 22,600.00 | 21,600.00 | 22,550.00 | 22,185.11 | 4.40% | 111,309 |
| Jun 13, 2025 | 23,150.00 | 23,150.00 | 21,300.00 | 21,600.00 | 21,250.49 | -7.49% | 332,327 |
| Jun 12, 2025 | 22,700.00 | 23,850.00 | 22,450.00 | 23,350.00 | 22,972.17 | 2.64% | 745,370 |
| Jun 11, 2025 | 22,900.00 | 22,900.00 | 22,300.00 | 22,750.00 | 22,381.88 | -0.22% | 138,986 |
| Jun 10, 2025 | 22,700.00 | 22,800.00 | 22,350.00 | 22,800.00 | 22,431.07 | 0.88% | 97,200 |
| Jun 9, 2025 | 23,100.00 | 23,400.00 | 22,400.00 | 22,600.00 | 22,234.30 | -1.09% | 94,838 |
| Jun 5, 2025 | 22,350.00 | 22,950.00 | 22,200.00 | 22,850.00 | 22,480.26 | 2.47% | 135,508 |
| Jun 4, 2025 | 21,750.00 | 22,400.00 | 21,750.00 | 22,300.00 | 21,939.16 | 2.76% | 65,491 |
| Jun 2, 2025 | 21,900.00 | 22,300.00 | 21,500.00 | 21,700.00 | 21,348.87 | -1.14% | 46,564 |
| May 30, 2025 | 22,450.00 | 22,450.00 | 21,850.00 | 21,950.00 | 21,594.82 | -1.57% | 61,653 |
| May 29, 2025 | 21,950.00 | 22,600.00 | 21,750.00 | 22,300.00 | 21,939.16 | 0.90% | 92,143 |
| May 28, 2025 | 21,500.00 | 22,450.00 | 21,250.00 | 22,100.00 | 21,742.39 | 3.51% | 165,869 |
| May 27, 2025 | 21,150.00 | 21,500.00 | 20,750.00 | 21,350.00 | 21,004.53 | 0.95% | 64,045 |
| May 26, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,150.00 | 20,807.77 | -1.17% | 56,669 |
| May 23, 2025 | 21,100.00 | 21,550.00 | 20,750.00 | 21,400.00 | 21,053.72 | 2.64% | 65,200 |
| May 22, 2025 | 21,000.00 | 21,050.00 | 20,400.00 | 20,850.00 | 20,512.62 | -0.95% | 75,185 |