DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 46,800
+700 (1.52%)
At close: May 26, 2026
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 44,650.00 | 47,200.00 | 43,750.00 | 46,100.00 | 46,100.00 | 4.06% | 160,802 |
| May 21, 2026 | 45,100.00 | 46,900.00 | 43,150.00 | 44,300.00 | 44,300.00 | -0.56% | 237,762 |
| May 20, 2026 | 46,350.00 | 46,450.00 | 43,550.00 | 44,550.00 | 44,550.00 | -3.26% | 146,817 |
| May 19, 2026 | 48,150.00 | 48,200.00 | 43,650.00 | 46,050.00 | 46,050.00 | -5.44% | 383,764 |
| May 18, 2026 | 50,600.00 | 50,600.00 | 44,850.00 | 48,700.00 | 48,700.00 | -4.32% | 456,954 |
| May 15, 2026 | 48,250.00 | 53,500.00 | 46,800.00 | 50,900.00 | 50,900.00 | 5.38% | 903,326 |
| May 14, 2026 | 47,500.00 | 50,200.00 | 46,000.00 | 48,300.00 | 48,300.00 | 2.77% | 239,058 |
| May 13, 2026 | 46,650.00 | 47,250.00 | 44,950.00 | 47,000.00 | 47,000.00 | 0.75% | 173,683 |
| May 12, 2026 | 48,500.00 | 50,300.00 | 45,400.00 | 46,650.00 | 46,650.00 | -4.31% | 313,940 |
| May 11, 2026 | 50,100.00 | 50,200.00 | 48,000.00 | 48,750.00 | 48,750.00 | -4.60% | 273,470 |
| May 8, 2026 | 51,100.00 | 54,200.00 | 50,300.00 | 51,100.00 | 51,100.00 | -0.20% | 299,109 |
| May 7, 2026 | 50,100.00 | 52,000.00 | 49,100.00 | 51,200.00 | 51,200.00 | 3.43% | 224,254 |
| May 6, 2026 | 50,600.00 | 51,100.00 | 48,450.00 | 49,500.00 | 49,500.00 | -3.13% | 226,976 |
| May 4, 2026 | 48,000.00 | 52,700.00 | 45,950.00 | 51,100.00 | 51,100.00 | 6.35% | 553,340 |
| Apr 30, 2026 | 42,450.00 | 48,500.00 | 42,400.00 | 48,050.00 | 48,050.00 | 12.27% | 606,704 |
| Apr 29, 2026 | 41,050.00 | 42,900.00 | 40,500.00 | 42,800.00 | 42,800.00 | 4.39% | 219,984 |
| Apr 28, 2026 | 40,600.00 | 42,200.00 | 39,650.00 | 41,000.00 | 41,000.00 | -0.73% | 239,333 |
| Apr 27, 2026 | 42,400.00 | 42,650.00 | 41,050.00 | 41,300.00 | 41,300.00 | -3.84% | 307,772 |
| Apr 24, 2026 | 39,700.00 | 43,650.00 | 39,250.00 | 42,950.00 | 42,950.00 | 8.19% | 288,602 |
| Apr 23, 2026 | 40,750.00 | 41,200.00 | 39,100.00 | 39,700.00 | 39,700.00 | -3.05% | 167,816 |
| Apr 22, 2026 | 38,950.00 | 41,650.00 | 38,200.00 | 40,950.00 | 40,950.00 | 4.60% | 317,030 |
| Apr 21, 2026 | 43,350.00 | 43,450.00 | 38,250.00 | 39,150.00 | 39,150.00 | -5.89% | 622,511 |
| Apr 20, 2026 | 39,350.00 | 42,000.00 | 38,400.00 | 41,600.00 | 41,600.00 | 5.58% | 434,336 |
| Apr 17, 2026 | 38,500.00 | 40,300.00 | 37,600.00 | 39,400.00 | 39,400.00 | 5.49% | 336,727 |
| Apr 16, 2026 | 37,000.00 | 38,250.00 | 36,300.00 | 37,350.00 | 37,350.00 | 4.48% | 300,713 |
| Apr 15, 2026 | 37,300.00 | 37,300.00 | 35,500.00 | 35,750.00 | 35,750.00 | -1.24% | 178,865 |
| Apr 14, 2026 | 35,900.00 | 37,000.00 | 35,300.00 | 36,200.00 | 36,200.00 | 2.40% | 206,746 |
| Apr 13, 2026 | 34,900.00 | 35,550.00 | 33,600.00 | 35,350.00 | 35,350.00 | - | 305,757 |
| Apr 10, 2026 | 35,900.00 | 36,150.00 | 34,500.00 | 35,350.00 | 35,350.00 | -1.12% | 372,391 |
| Apr 9, 2026 | 35,500.00 | 36,450.00 | 35,300.00 | 35,750.00 | 35,750.00 | -1.65% | 108,763 |
| Apr 8, 2026 | 36,700.00 | 37,000.00 | 35,350.00 | 36,350.00 | 36,350.00 | 5.52% | 185,016 |
| Apr 7, 2026 | 36,250.00 | 36,500.00 | 34,000.00 | 34,450.00 | 34,450.00 | -5.62% | 266,963 |
| Apr 6, 2026 | 37,200.00 | 37,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | -1.88% | 165,974 |
| Apr 3, 2026 | 37,900.00 | 38,300.00 | 36,600.00 | 37,200.00 | 37,200.00 | -0.27% | 335,513 |
| Apr 2, 2026 | 40,600.00 | 40,800.00 | 36,850.00 | 37,300.00 | 37,300.00 | -8.35% | 431,206 |
| Apr 1, 2026 | 39,400.00 | 42,100.00 | 38,900.00 | 40,700.00 | 40,700.00 | 6.68% | 433,807 |
| Mar 31, 2026 | 36,800.00 | 39,000.00 | 35,900.00 | 38,150.00 | 38,150.00 | 0.53% | 363,485 |
| Mar 30, 2026 | 38,300.00 | 38,600.00 | 36,800.00 | 37,950.00 | 37,950.00 | -6.87% | 382,777 |
| Mar 27, 2026 | 40,400.00 | 41,150.00 | 38,850.00 | 40,750.00 | 40,750.00 | -1.21% | 283,175 |
| Mar 26, 2026 | 39,200.00 | 41,450.00 | 38,700.00 | 41,250.00 | 41,250.00 | 5.23% | 413,881 |
| 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% | 442,522 |
| 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% | 575,195 |
| Mar 18, 2026 | 37,450.00 | 39,750.00 | 36,450.00 | 37,950.00 | 37,950.00 | 6.01% | 746,306 |
| 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 |