DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 24,400
+250 (1.04%)
Dec 30, 2025, 3:30 PM KST
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 24,400.00 | 1.04% | 102,276 |
| Dec 29, 2025 | 24,300.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | -1.43% | 85,473 |
| Dec 26, 2025 | 25,150.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.58% | 79,471 |
| Dec 24, 2025 | 25,550.00 | 25,950.00 | 25,100.00 | 25,150.00 | 25,150.00 | -1.57% | 107,304 |
| Dec 23, 2025 | 25,850.00 | 25,850.00 | 25,200.00 | 25,550.00 | 25,550.00 | -1.16% | 105,864 |
| Dec 22, 2025 | 26,500.00 | 26,500.00 | 25,650.00 | 25,850.00 | 25,850.00 | -1.52% | 87,659 |
| Dec 19, 2025 | 26,000.00 | 26,500.00 | 25,650.00 | 26,250.00 | 26,250.00 | -0.19% | 110,238 |
| Dec 18, 2025 | 27,200.00 | 27,250.00 | 25,650.00 | 26,300.00 | 26,300.00 | -6.07% | 203,218 |
| Dec 17, 2025 | 28,000.00 | 29,150.00 | 27,600.00 | 28,000.00 | 28,000.00 | 0.90% | 136,403 |
| Dec 16, 2025 | 28,100.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,750.00 | -1.07% | 118,157 |
| Dec 15, 2025 | 27,600.00 | 28,400.00 | 27,000.00 | 28,050.00 | 28,050.00 | 1.08% | 120,501 |
| Dec 12, 2025 | 27,500.00 | 28,050.00 | 27,300.00 | 27,750.00 | 27,750.00 | 0.73% | 129,954 |
| Dec 11, 2025 | 27,550.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,550.00 | -0.18% | 243,861 |
| Dec 10, 2025 | 28,250.00 | 28,450.00 | 27,450.00 | 27,600.00 | 27,600.00 | -2.30% | 117,398 |
| Dec 9, 2025 | 28,000.00 | 28,700.00 | 27,800.00 | 28,250.00 | 28,250.00 | 0.89% | 151,086 |
| Dec 8, 2025 | 27,850.00 | 28,150.00 | 26,950.00 | 28,000.00 | 28,000.00 | 0.36% | 208,415 |
| Dec 5, 2025 | 24,950.00 | 28,550.00 | 24,950.00 | 27,900.00 | 27,900.00 | 11.82% | 586,733 |
| Dec 4, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,950.00 | 0.40% | 119,429 |
| Dec 3, 2025 | 25,100.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.60% | 90,901 |
| Dec 2, 2025 | 24,450.00 | 25,350.00 | 24,300.00 | 25,000.00 | 25,000.00 | 3.31% | 184,692 |
| Dec 1, 2025 | 24,150.00 | 24,400.00 | 23,850.00 | 24,200.00 | 24,200.00 | 0.41% | 85,034 |
| Nov 28, 2025 | 24,150.00 | 24,600.00 | 23,650.00 | 24,100.00 | 24,100.00 | -0.21% | 133,202 |
| Nov 27, 2025 | 23,750.00 | 24,200.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.84% | 81,668 |
| Nov 26, 2025 | 23,450.00 | 23,950.00 | 23,100.00 | 23,950.00 | 23,950.00 | 2.13% | 98,394 |
| Nov 25, 2025 | 24,100.00 | 24,300.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.68% | 62,012 |
| Nov 24, 2025 | 23,450.00 | 24,300.00 | 23,350.00 | 23,850.00 | 23,850.00 | 3.02% | 125,817 |
| Nov 21, 2025 | 23,050.00 | 23,300.00 | 22,450.00 | 23,150.00 | 23,150.00 | 0.43% | 81,307 |
| Nov 20, 2025 | 23,050.00 | 23,350.00 | 22,750.00 | 23,050.00 | 23,050.00 | - | 75,958 |
| Nov 19, 2025 | 22,800.00 | 23,250.00 | 22,550.00 | 23,050.00 | 23,050.00 | 1.99% | 71,759 |
| 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 |