DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 45,050
-950 (-2.07%)
Last updated: Sep 4, 2026, 1:42 PM KST
DN Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 35,800.00 | 38,600.00 | 35,800.00 | 37,900.00 | 37,354.68 | 5.72% | 249,662 |
| Jul 10, 2026 | 34,800.00 | 37,050.00 | 34,400.00 | 35,850.00 | 35,334.17 | 5.13% | 127,891 |
| Jul 9, 2026 | 35,350.00 | 35,750.00 | 32,200.00 | 34,100.00 | 33,609.35 | -3.67% | 295,658 |
| Jul 8, 2026 | 36,000.00 | 36,600.00 | 34,050.00 | 35,400.00 | 34,890.65 | -3.28% | 158,555 |
| Jul 7, 2026 | 37,150.00 | 37,450.00 | 35,300.00 | 36,600.00 | 36,073.38 | -2.40% | 170,195 |
| Jul 6, 2026 | 38,550.00 | 38,550.00 | 35,850.00 | 37,500.00 | 36,960.43 | -2.47% | 118,976 |
| Jul 3, 2026 | 38,300.00 | 38,700.00 | 36,150.00 | 38,450.00 | 37,896.76 | 1.59% | 158,740 |
| Jul 2, 2026 | 37,800.00 | 38,600.00 | 36,050.00 | 37,850.00 | 37,305.40 | -0.66% | 166,361 |
| Jul 1, 2026 | 39,300.00 | 39,400.00 | 37,050.00 | 38,100.00 | 37,551.80 | -0.26% | 140,469 |
| Jun 30, 2026 | 37,850.00 | 38,850.00 | 37,000.00 | 38,200.00 | 37,650.36 | 1.87% | 134,613 |
| Jun 29, 2026 | 37,100.00 | 37,700.00 | 35,500.00 | 37,500.00 | 36,960.43 | 2.04% | 180,111 |
| Jun 26, 2026 | 37,050.00 | 37,500.00 | 34,650.00 | 36,750.00 | 36,221.22 | 0.14% | 262,057 |
| Jun 25, 2026 | 38,900.00 | 39,250.00 | 36,200.00 | 36,700.00 | 36,171.94 | -3.55% | 197,954 |