DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 41,150
+1,950 (4.97%)
At close: Mar 26, 2026
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 39,200.00 | 41,450.00 | 38,700.00 | 41,200.00 | 41,200.00 | 5.10% | 387,951 |
| Mar 25, 2026 | 39,600.00 | 41,000.00 | 38,100.00 | 39,200.00 | 39,200.00 | -0.13% | 282,829 |
| Mar 24, 2026 | 38,600.00 | 40,050.00 | 38,450.00 | 39,250.00 | 39,250.00 | 3.97% | 442,521 |
| Mar 23, 2026 | 37,750.00 | 38,500.00 | 36,750.00 | 37,750.00 | 37,750.00 | -5.03% | 256,150 |
| Mar 20, 2026 | 39,100.00 | 39,900.00 | 37,350.00 | 39,750.00 | 39,750.00 | 0.38% | 363,359 |
| Mar 19, 2026 | 36,850.00 | 40,700.00 | 36,300.00 | 39,600.00 | 39,600.00 | 4.35% | 574,757 |
| Mar 18, 2026 | 37,450.00 | 39,750.00 | 36,450.00 | 37,950.00 | 37,950.00 | 6.01% | 746,305 |
| Mar 17, 2026 | 35,300.00 | 37,300.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.14% | 914,020 |
| Mar 16, 2026 | 29,000.00 | 35,850.00 | 28,850.00 | 35,850.00 | 35,850.00 | 29.89% | 1,478,038 |
| Mar 13, 2026 | 26,950.00 | 28,050.00 | 26,650.00 | 27,600.00 | 27,600.00 | -0.18% | 101,237 |
| Mar 12, 2026 | 28,000.00 | 28,450.00 | 27,150.00 | 27,650.00 | 27,650.00 | -1.25% | 147,478 |
| Mar 11, 2026 | 27,850.00 | 28,850.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.90% | 265,921 |
| Mar 10, 2026 | 27,700.00 | 28,250.00 | 26,300.00 | 27,750.00 | 27,750.00 | 5.51% | 237,877 |
| Mar 9, 2026 | 24,100.00 | 26,850.00 | 23,550.00 | 26,300.00 | 26,300.00 | 4.78% | 356,087 |
| Mar 6, 2026 | 24,250.00 | 25,900.00 | 24,200.00 | 25,100.00 | 25,100.00 | 2.45% | 191,242 |
| Mar 5, 2026 | 24,750.00 | 25,100.00 | 24,000.00 | 24,500.00 | 24,500.00 | 4.93% | 288,068 |
| Mar 4, 2026 | 25,800.00 | 25,950.00 | 22,950.00 | 23,350.00 | 23,350.00 | -11.89% | 456,526 |
| 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 |