DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 47,900
-1,700 (-3.43%)
At close: Sep 23, 2026
DN Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 49,600.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | -3.43% | 129,658 |
| Sep 22, 2026 | 49,850.00 | 50,500.00 | 48,450.00 | 49,600.00 | 49,600.00 | 0.81% | 159,613 |
| Sep 21, 2026 | 49,150.00 | 50,600.00 | 47,400.00 | 49,200.00 | 49,200.00 | -0.20% | 167,737 |
| Sep 18, 2026 | 48,300.00 | 50,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 2.49% | 141,785 |
| Sep 17, 2026 | 46,350.00 | 48,800.00 | 45,800.00 | 48,100.00 | 48,100.00 | 3.89% | 114,258 |
| Sep 16, 2026 | 45,200.00 | 46,300.00 | 44,800.00 | 46,300.00 | 46,300.00 | 1.54% | 52,710 |
| Sep 15, 2026 | 45,600.00 | 46,450.00 | 45,250.00 | 45,600.00 | 45,600.00 | -1.62% | 55,223 |
| Sep 14, 2026 | 45,700.00 | 46,850.00 | 45,200.00 | 46,350.00 | 46,350.00 | -0.96% | 67,734 |
| Sep 11, 2026 | 44,800.00 | 47,350.00 | 44,600.00 | 46,800.00 | 46,800.00 | 1.30% | 117,206 |
| Sep 10, 2026 | 43,600.00 | 46,550.00 | 43,050.00 | 46,200.00 | 46,200.00 | 4.29% | 188,417 |
| Sep 9, 2026 | 43,250.00 | 44,850.00 | 43,100.00 | 44,300.00 | 44,300.00 | 1.84% | 76,054 |
| Sep 8, 2026 | 45,300.00 | 45,450.00 | 43,400.00 | 43,500.00 | 43,500.00 | -4.40% | 140,780 |
| Sep 7, 2026 | 45,850.00 | 46,300.00 | 45,050.00 | 45,500.00 | 45,500.00 | 0.89% | 92,317 |
| Sep 4, 2026 | 46,650.00 | 46,950.00 | 44,850.00 | 45,100.00 | 45,100.00 | -1.96% | 83,013 |
| Sep 3, 2026 | 45,350.00 | 47,450.00 | 44,750.00 | 46,000.00 | 46,000.00 | 1.88% | 120,579 |
| Sep 2, 2026 | 45,300.00 | 45,800.00 | 44,450.00 | 45,150.00 | 45,150.00 | -2.27% | 111,608 |
| Sep 1, 2026 | 46,800.00 | 47,250.00 | 45,750.00 | 46,200.00 | 46,200.00 | -2.12% | 99,220 |
| Aug 31, 2026 | 46,150.00 | 47,700.00 | 45,300.00 | 47,200.00 | 47,200.00 | - | 116,981 |
| Aug 28, 2026 | 45,950.00 | 47,200.00 | 45,200.00 | 47,200.00 | 47,200.00 | 1.72% | 127,208 |
| Aug 27, 2026 | 47,750.00 | 47,750.00 | 44,850.00 | 46,400.00 | 46,400.00 | -2.11% | 142,141 |
| Aug 26, 2026 | 48,100.00 | 48,200.00 | 46,550.00 | 47,400.00 | 47,400.00 | -2.37% | 115,338 |
| Aug 25, 2026 | 47,350.00 | 49,500.00 | 46,450.00 | 48,550.00 | 48,550.00 | 1.57% | 192,689 |
| Aug 24, 2026 | 45,250.00 | 48,300.00 | 45,150.00 | 47,800.00 | 47,800.00 | 8.14% | 353,715 |
| Aug 21, 2026 | 45,900.00 | 45,950.00 | 42,550.00 | 44,200.00 | 44,200.00 | -5.25% | 439,661 |
| Aug 20, 2026 | 53,300.00 | 53,300.00 | 46,350.00 | 46,650.00 | 46,650.00 | -13.77% | 701,586 |
| Aug 19, 2026 | 61,100.00 | 62,500.00 | 53,500.00 | 54,100.00 | 54,100.00 | -13.85% | 579,957 |
| Aug 18, 2026 | 65,900.00 | 67,500.00 | 61,400.00 | 62,800.00 | 62,800.00 | 6.62% | 974,760 |
| Aug 14, 2026 | 49,150.00 | 61,300.00 | 49,150.00 | 58,900.00 | 58,900.00 | 19.11% | 899,436 |
| Aug 13, 2026 | 47,500.00 | 50,100.00 | 46,850.00 | 49,450.00 | 49,450.00 | 5.10% | 230,211 |
| Aug 12, 2026 | 47,450.00 | 48,400.00 | 45,250.00 | 47,050.00 | 47,050.00 | -1.77% | 244,666 |
| Aug 11, 2026 | 48,700.00 | 50,500.00 | 47,450.00 | 47,900.00 | 47,900.00 | -1.14% | 180,470 |
| Aug 10, 2026 | 48,000.00 | 48,800.00 | 46,900.00 | 48,450.00 | 48,450.00 | 1.79% | 95,705 |
| Aug 7, 2026 | 47,400.00 | 49,000.00 | 46,750.00 | 47,600.00 | 47,600.00 | -0.42% | 187,654 |
| Aug 6, 2026 | 46,000.00 | 49,350.00 | 45,400.00 | 47,800.00 | 47,800.00 | 3.02% | 191,395 |
| Aug 5, 2026 | 43,100.00 | 46,500.00 | 43,100.00 | 46,400.00 | 46,400.00 | 8.28% | 171,370 |
| Aug 4, 2026 | 39,950.00 | 43,900.00 | 39,800.00 | 42,850.00 | 42,850.00 | 4.77% | 189,049 |
| Aug 3, 2026 | 38,850.00 | 41,900.00 | 38,850.00 | 40,900.00 | 40,900.00 | 1.36% | 107,399 |
| Jul 31, 2026 | 39,050.00 | 40,350.00 | 36,750.00 | 40,350.00 | 40,350.00 | 4.26% | 236,942 |
| Jul 30, 2026 | 35,350.00 | 39,400.00 | 34,600.00 | 38,700.00 | 38,700.00 | 11.39% | 296,159 |
| Jul 29, 2026 | 37,550.00 | 39,400.00 | 34,300.00 | 35,250.00 | 34,742.81 | -3.82% | 199,856 |
| Jul 28, 2026 | 37,550.00 | 37,850.00 | 36,300.00 | 36,650.00 | 36,122.66 | -4.43% | 126,906 |
| Jul 27, 2026 | 39,700.00 | 39,700.00 | 36,900.00 | 38,350.00 | 37,798.20 | -1.41% | 109,044 |
| Jul 24, 2026 | 40,100.00 | 41,250.00 | 38,600.00 | 38,900.00 | 38,340.29 | -4.19% | 121,644 |
| Jul 23, 2026 | 37,900.00 | 41,300.00 | 37,900.00 | 40,600.00 | 40,015.83 | 6.14% | 184,009 |
| Jul 22, 2026 | 37,100.00 | 39,650.00 | 35,700.00 | 38,250.00 | 37,699.64 | 4.79% | 236,366 |
| Jul 21, 2026 | 38,500.00 | 38,550.00 | 36,500.00 | 36,500.00 | 35,974.82 | -5.56% | 199,303 |
| Jul 20, 2026 | 40,500.00 | 40,500.00 | 38,200.00 | 38,650.00 | 38,093.88 | -5.27% | 133,519 |
| Jul 16, 2026 | 40,800.00 | 41,700.00 | 40,000.00 | 40,800.00 | 40,212.95 | -2.04% | 146,554 |
| Jul 15, 2026 | 38,200.00 | 45,050.00 | 37,800.00 | 41,650.00 | 41,050.72 | 13.49% | 479,279 |
| Jul 14, 2026 | 37,900.00 | 38,250.00 | 35,700.00 | 36,700.00 | 36,171.94 | -3.17% | 204,796 |