DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 38,900
-450 (-1.14%)
Nov 4, 2026, 12:25 PM KST
DN Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 39,400.00 | 40,650.00 | 38,550.00 | 38,900.00 | 38,900.00 | -1.14% | 47,030 |
| Nov 3, 2026 | 40,000.00 | 40,350.00 | 38,800.00 | 39,350.00 | 39,350.00 | -3.20% | 138,215 |
| Nov 2, 2026 | 39,650.00 | 40,650.00 | 39,100.00 | 40,650.00 | 40,650.00 | 0.99% | 75,057 |
| Oct 30, 2026 | 41,300.00 | 41,650.00 | 39,900.00 | 40,250.00 | 40,250.00 | -2.42% | 97,691 |
| Oct 29, 2026 | 39,850.00 | 41,350.00 | 39,550.00 | 41,250.00 | 41,250.00 | 2.74% | 108,739 |
| Oct 28, 2026 | 40,950.00 | 41,550.00 | 39,300.00 | 40,150.00 | 40,150.00 | -1.71% | 80,446 |
| Oct 27, 2026 | 39,800.00 | 40,950.00 | 39,800.00 | 40,850.00 | 40,850.00 | 3.55% | 311,792 |
| Oct 26, 2026 | 40,450.00 | 40,700.00 | 39,150.00 | 39,450.00 | 39,450.00 | -3.90% | 79,493 |
| Oct 23, 2026 | 41,300.00 | 41,350.00 | 39,550.00 | 41,050.00 | 41,050.00 | -0.85% | 101,755 |
| Oct 22, 2026 | 41,200.00 | 42,600.00 | 40,750.00 | 41,400.00 | 41,400.00 | -1.78% | 108,354 |
| Oct 21, 2026 | 39,000.00 | 42,400.00 | 38,550.00 | 42,150.00 | 42,150.00 | 7.80% | 173,128 |
| Oct 20, 2026 | 39,450.00 | 39,800.00 | 37,850.00 | 39,100.00 | 39,100.00 | -1.76% | 90,903 |
| Oct 19, 2026 | 39,450.00 | 40,200.00 | 38,300.00 | 39,800.00 | 39,800.00 | 0.13% | 132,295 |
| Oct 16, 2026 | 38,750.00 | 40,600.00 | 37,900.00 | 39,750.00 | 39,750.00 | 3.92% | 161,966 |
| Oct 15, 2026 | 40,800.00 | 40,850.00 | 37,500.00 | 38,250.00 | 38,250.00 | -7.27% | 286,963 |
| Oct 14, 2026 | 39,450.00 | 41,850.00 | 39,000.00 | 41,250.00 | 41,250.00 | 4.30% | 286,853 |
| Oct 13, 2026 | 37,200.00 | 39,950.00 | 35,350.00 | 39,550.00 | 39,550.00 | 1.02% | 485,989 |
| Oct 12, 2026 | 45,000.00 | 45,250.00 | 38,500.00 | 39,150.00 | 39,150.00 | -20.43% | 1,080,723 |
| Oct 8, 2026 | 48,850.00 | 49,400.00 | 48,000.00 | 49,200.00 | 49,200.00 | 0.31% | 107,051 |
| Oct 7, 2026 | 49,700.00 | 50,600.00 | 48,950.00 | 49,050.00 | 49,050.00 | -1.21% | 96,453 |
| Oct 6, 2026 | 50,500.00 | 51,300.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.70% | 78,605 |
| Oct 2, 2026 | 49,650.00 | 51,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | 0.70% | 104,270 |
| Oct 1, 2026 | 48,000.00 | 49,900.00 | 47,700.00 | 49,650.00 | 49,650.00 | 1.95% | 137,331 |
| Sep 30, 2026 | 50,500.00 | 52,900.00 | 48,300.00 | 48,700.00 | 48,700.00 | -0.81% | 143,110 |
| Sep 29, 2026 | 50,700.00 | 50,900.00 | 47,550.00 | 49,100.00 | 49,100.00 | -3.16% | 115,494 |
| Sep 28, 2026 | 47,900.00 | 51,200.00 | 47,150.00 | 50,700.00 | 50,700.00 | 5.85% | 183,621 |
| Sep 23, 2026 | 49,600.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | -3.43% | 131,657 |
| Sep 22, 2026 | 49,850.00 | 50,500.00 | 48,450.00 | 49,600.00 | 49,600.00 | 0.81% | 161,405 |
| Sep 21, 2026 | 49,150.00 | 50,600.00 | 47,400.00 | 49,200.00 | 49,200.00 | -0.20% | 169,076 |
| Sep 18, 2026 | 48,300.00 | 50,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | 2.49% | 153,948 |
| 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 |