DN Automotive Corporation (KRX:007340)
South Korea · Delayed Price · Currency is KRW 38,900
-1,700 (-4.19%)
Jul 24, 2026, 3:30 PM KST
DN Automotive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40,100.00 | 41,250.00 | 38,600.00 | 38,900.00 | 38,900.00 | -4.19% | 121,643 |
| Jul 23, 2026 | 37,900.00 | 41,300.00 | 37,900.00 | 40,600.00 | 40,600.00 | 6.14% | 184,009 |
| Jul 22, 2026 | 37,100.00 | 39,650.00 | 35,700.00 | 38,250.00 | 38,250.00 | 4.79% | 236,360 |
| Jul 21, 2026 | 38,500.00 | 38,550.00 | 36,500.00 | 36,500.00 | 36,500.00 | -5.56% | 199,303 |
| Jul 20, 2026 | 40,500.00 | 40,500.00 | 38,200.00 | 38,650.00 | 38,650.00 | -5.27% | 133,519 |
| Jul 16, 2026 | 40,800.00 | 41,700.00 | 40,000.00 | 40,800.00 | 40,800.00 | -2.04% | 146,554 |
| Jul 15, 2026 | 38,200.00 | 45,050.00 | 37,800.00 | 41,650.00 | 41,650.00 | 13.49% | 479,271 |
| Jul 14, 2026 | 37,900.00 | 38,250.00 | 35,700.00 | 36,700.00 | 36,700.00 | -3.17% | 203,570 |
| Jul 13, 2026 | 35,800.00 | 38,600.00 | 35,800.00 | 37,900.00 | 37,900.00 | 5.72% | 249,662 |
| Jul 10, 2026 | 34,800.00 | 37,050.00 | 34,400.00 | 35,850.00 | 35,850.00 | 5.13% | 127,891 |
| Jul 9, 2026 | 35,350.00 | 35,750.00 | 32,200.00 | 34,100.00 | 34,100.00 | -3.67% | 295,658 |
| Jul 8, 2026 | 36,000.00 | 36,600.00 | 34,050.00 | 35,400.00 | 35,400.00 | -3.28% | 158,555 |
| Jul 7, 2026 | 37,150.00 | 37,450.00 | 35,300.00 | 36,600.00 | 36,600.00 | -2.40% | 170,195 |
| Jul 6, 2026 | 38,550.00 | 38,550.00 | 35,850.00 | 37,500.00 | 37,500.00 | -2.47% | 118,976 |
| Jul 3, 2026 | 38,300.00 | 38,700.00 | 36,150.00 | 38,450.00 | 38,450.00 | 1.59% | 158,740 |
| Jul 2, 2026 | 37,800.00 | 38,600.00 | 36,050.00 | 37,850.00 | 37,850.00 | -0.66% | 166,361 |
| Jul 1, 2026 | 39,300.00 | 39,400.00 | 37,050.00 | 38,100.00 | 38,100.00 | -0.26% | 140,469 |
| Jun 30, 2026 | 37,850.00 | 38,850.00 | 37,000.00 | 38,200.00 | 38,200.00 | 1.87% | 134,613 |
| Jun 29, 2026 | 37,100.00 | 37,700.00 | 35,500.00 | 37,500.00 | 37,500.00 | 2.04% | 180,111 |
| Jun 26, 2026 | 37,050.00 | 37,500.00 | 34,650.00 | 36,750.00 | 36,750.00 | 0.14% | 262,057 |
| Jun 25, 2026 | 38,900.00 | 39,250.00 | 36,200.00 | 36,700.00 | 36,700.00 | -3.55% | 197,954 |
| Jun 24, 2026 | 37,800.00 | 38,550.00 | 36,600.00 | 38,050.00 | 38,050.00 | -0.52% | 220,043 |
| Jun 23, 2026 | 39,900.00 | 40,000.00 | 37,900.00 | 38,250.00 | 38,250.00 | -4.14% | 174,990 |
| Jun 22, 2026 | 41,950.00 | 42,850.00 | 39,450.00 | 39,900.00 | 39,900.00 | -5.11% | 170,285 |
| Jun 19, 2026 | 42,700.00 | 44,150.00 | 40,700.00 | 42,050.00 | 42,050.00 | -1.52% | 198,851 |
| Jun 18, 2026 | 44,650.00 | 46,500.00 | 42,400.00 | 42,700.00 | 42,700.00 | -5.32% | 252,421 |
| Jun 17, 2026 | 45,950.00 | 46,250.00 | 44,150.00 | 45,100.00 | 45,100.00 | 1.01% | 164,299 |
| Jun 16, 2026 | 43,600.00 | 46,650.00 | 43,150.00 | 44,650.00 | 44,650.00 | 1.82% | 166,071 |
| Jun 15, 2026 | 41,950.00 | 44,350.00 | 40,800.00 | 43,850.00 | 43,850.00 | 8.81% | 158,214 |
| Jun 12, 2026 | 41,900.00 | 41,900.00 | 40,150.00 | 40,300.00 | 40,300.00 | 0.88% | 130,304 |
| Jun 11, 2026 | 38,800.00 | 40,800.00 | 37,500.00 | 39,950.00 | 39,950.00 | 0.76% | 222,231 |
| Jun 10, 2026 | 39,400.00 | 42,750.00 | 38,100.00 | 39,650.00 | 39,650.00 | -0.38% | 204,344 |
| Jun 9, 2026 | 38,600.00 | 40,450.00 | 38,350.00 | 39,800.00 | 39,800.00 | 4.74% | 110,403 |
| Jun 8, 2026 | 38,200.00 | 39,800.00 | 37,000.00 | 38,000.00 | 38,000.00 | -7.88% | 164,572 |
| Jun 5, 2026 | 41,500.00 | 41,900.00 | 39,500.00 | 41,250.00 | 41,250.00 | -1.08% | 172,858 |
| Jun 4, 2026 | 40,900.00 | 42,500.00 | 39,650.00 | 41,700.00 | 41,700.00 | 0.97% | 169,212 |
| Jun 2, 2026 | 41,600.00 | 42,450.00 | 40,250.00 | 41,300.00 | 41,300.00 | -1.90% | 289,052 |
| Jun 1, 2026 | 43,200.00 | 43,450.00 | 41,500.00 | 42,100.00 | 42,100.00 | -5.71% | 225,640 |
| May 29, 2026 | 44,700.00 | 45,100.00 | 42,350.00 | 44,650.00 | 44,650.00 | 1.48% | 265,062 |
| May 28, 2026 | 46,600.00 | 46,600.00 | 42,850.00 | 44,000.00 | 44,000.00 | -3.19% | 202,686 |
| May 27, 2026 | 46,500.00 | 48,750.00 | 45,050.00 | 45,450.00 | 45,450.00 | -2.88% | 221,429 |
| May 26, 2026 | 46,700.00 | 48,800.00 | 45,750.00 | 46,800.00 | 46,800.00 | 1.52% | 155,706 |
| 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 |