Skip to main content
DN Automotive Corporation (KRX:007340)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,300
+1,200 (4.78%)
Mar 9, 2026, 3:30 PM KST

DN Automotive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624,100.0026,850.0023,550.0026,300.0026,300.004.78%356,087
Mar 6, 202624,250.0025,900.0024,200.0025,100.0025,100.002.45%191,242
Mar 5, 202624,750.0025,100.0024,000.0024,500.0024,500.004.93%288,068
Mar 4, 202625,800.0025,950.0022,950.0023,350.0023,350.00-11.89%456,526
Mar 3, 202626,550.0028,100.0026,350.0026,500.0026,500.00-2.57%184,063
Feb 27, 202627,800.0028,150.0026,850.0027,200.0027,200.00-3.37%184,663
Feb 26, 202629,550.0029,700.0027,950.0028,150.0028,150.00-5.54%259,313
Feb 25, 202630,050.0030,450.0029,550.0029,800.0029,300.00-2.30%178,655
Feb 24, 202631,000.0031,150.0029,800.0030,500.0029,988.26-2.87%175,838
Feb 23, 202631,400.0032,200.0030,700.0031,400.0030,873.15-234,441
Feb 20, 202630,900.0031,750.0030,550.0031,400.0030,873.150.64%175,905
Feb 19, 202632,800.0033,000.0030,050.0031,200.0030,676.51-4.88%403,266
Feb 13, 202631,900.0033,800.0031,650.0032,800.0032,249.662.50%424,496
Feb 12, 202628,650.0033,250.0028,600.0032,000.0031,463.0911.69%735,934
Feb 11, 202629,450.0029,600.0028,350.0028,650.0028,169.30-2.05%244,254
Feb 10, 202628,250.0029,700.0027,850.0029,250.0028,759.234.46%199,327
Feb 9, 202626,850.0028,300.0026,600.0028,000.0027,530.206.26%194,453
Feb 6, 202625,800.0026,600.0025,300.0026,350.0025,907.89-1.68%127,625
Feb 5, 202625,850.0027,100.0025,750.0026,800.0026,350.342.49%184,581
Feb 4, 202625,300.0026,400.0025,250.0026,150.0025,711.242.75%178,911
Feb 3, 202624,650.0025,550.0024,200.0025,450.0025,022.995.17%153,728
Feb 2, 202625,100.0025,250.0023,900.0024,200.0023,793.96-3.78%147,386
Jan 30, 202625,400.0025,700.0024,650.0025,150.0024,728.02-1.95%245,001
Jan 29, 202625,500.0025,900.0024,850.0025,650.0025,219.630.59%196,734
Jan 28, 202625,600.0025,800.0025,050.0025,500.0025,072.15-148,713
Jan 27, 202624,500.0025,750.0024,050.0025,500.0025,072.153.87%229,549
Jan 26, 202625,650.0025,750.0024,450.0024,550.0024,138.09-4.10%155,775
Jan 23, 202625,700.0026,600.0025,250.0025,600.0025,170.470.59%172,068
Jan 22, 202625,050.0025,650.0024,750.0025,450.0025,022.991.39%184,001
Jan 21, 202624,550.0025,350.0024,300.0025,100.0024,678.860.40%137,826
Jan 20, 202624,250.0025,300.0023,950.0025,000.0024,580.543.73%157,334
Jan 19, 202623,650.0024,300.0023,450.0024,100.0023,695.642.12%116,585
Jan 16, 202623,700.0024,300.0023,050.0023,600.0023,204.03-0.42%152,821
Jan 15, 202623,850.0023,900.0023,400.0023,700.0023,302.35-0.42%102,978
Jan 14, 202624,000.0024,400.0023,650.0023,800.0023,400.67-0.83%117,810
Jan 13, 202623,850.0024,100.0023,400.0024,000.0023,597.32-0.62%174,874
Jan 12, 202624,300.0024,350.0023,250.0024,150.0023,744.80-3.40%309,901
Jan 9, 202623,350.0025,400.0023,250.0025,000.0024,580.546.16%177,652
Jan 8, 202623,500.0023,750.0023,300.0023,550.0023,154.87-0.42%86,887
Jan 7, 202623,800.0024,250.0023,350.0023,650.0023,253.19-1.46%119,755
Jan 6, 202624,200.0025,100.0023,850.0024,000.0023,597.321.05%145,459
Jan 5, 202623,600.0023,800.0023,400.0023,750.0023,351.510.64%96,133
Jan 2, 202624,500.0024,500.0023,600.0023,600.0023,204.03-3.28%86,388
Dec 30, 202524,300.0024,600.0023,850.0024,400.0023,990.601.04%102,276
Dec 29, 202524,300.0024,450.0023,950.0024,150.0023,744.80-1.43%85,473
Dec 26, 202525,150.0025,200.0024,450.0024,500.0024,088.93-2.58%79,471
Dec 24, 202525,550.0025,950.0025,100.0025,150.0024,728.02-1.57%107,304
Dec 23, 202525,850.0025,850.0025,200.0025,550.0025,121.31-1.16%105,864
Dec 22, 202526,500.0026,500.0025,650.0025,850.0025,416.28-1.52%87,659
Dec 19, 202526,000.0026,500.0025,650.0026,250.0025,809.56-0.19%110,238
Dec 18, 202527,200.0027,250.0025,650.0026,300.0025,858.72-6.07%203,218
Dec 17, 202528,000.0029,150.0027,600.0028,000.0027,530.200.90%136,403
Dec 16, 202528,100.0028,200.0027,450.0027,750.0027,284.40-1.07%118,157
Dec 15, 202527,600.0028,400.0027,000.0028,050.0027,579.361.08%120,501
Dec 12, 202527,500.0028,050.0027,300.0027,750.0027,284.400.73%129,954
Dec 11, 202527,550.0028,100.0027,050.0027,550.0027,087.75-0.18%243,861
Dec 10, 202528,250.0028,450.0027,450.0027,600.0027,136.91-2.30%117,398
Dec 9, 202528,000.0028,700.0027,800.0028,250.0027,776.010.89%151,086
Dec 8, 202527,850.0028,150.0026,950.0028,000.0027,530.200.36%208,415
Dec 5, 202524,950.0028,550.0024,950.0027,900.0027,431.8811.82%586,733
Dec 4, 202524,850.0025,200.0024,550.0024,950.0024,531.380.40%119,429
Dec 3, 202525,100.0025,200.0024,650.0024,850.0024,433.05-0.60%90,901
Dec 2, 202524,450.0025,350.0024,300.0025,000.0024,580.543.31%184,692
Dec 1, 202524,150.0024,400.0023,850.0024,200.0023,793.960.41%85,034
Nov 28, 202524,150.0024,600.0023,650.0024,100.0023,695.64-0.21%133,202
Nov 27, 202523,750.0024,200.0023,650.0024,150.0023,744.800.84%81,668
Nov 26, 202523,450.0023,950.0023,100.0023,950.0023,548.152.13%98,394
Nov 25, 202524,100.0024,300.0023,400.0023,450.0023,056.54-1.68%62,012
Nov 24, 202523,450.0024,300.0023,350.0023,850.0023,449.833.02%125,817
Nov 21, 202523,050.0023,300.0022,450.0023,150.0022,761.580.43%81,307
Nov 20, 202523,050.0023,350.0022,750.0023,050.0022,663.26-75,958
Nov 19, 202522,800.0023,250.0022,550.0023,050.0022,663.261.99%71,759
Nov 18, 202523,300.0023,350.0022,500.0022,600.0022,220.81-3.62%82,973
Nov 17, 202523,700.0023,900.0023,100.0023,450.0023,056.54-0.64%90,278
Nov 14, 202523,500.0024,050.0023,150.0023,600.0023,204.030.21%141,794
Nov 13, 202524,050.0024,250.0023,450.0023,550.0023,154.87-3.09%148,358
Nov 12, 202523,750.0024,550.0023,400.0024,300.0023,892.281.46%141,325
Nov 11, 202523,800.0024,300.0023,700.0023,950.0023,548.15-0.21%93,579
Nov 10, 202523,550.0024,250.0023,300.0024,000.0023,597.323.00%100,254
Nov 7, 202524,000.0024,000.0022,950.0023,300.0022,909.06-2.92%98,793
Nov 6, 202523,500.0024,250.0023,250.0024,000.0023,597.323.00%122,059
Nov 5, 202522,450.0023,400.0021,550.0023,300.0022,909.064.02%169,560
Nov 4, 202522,600.0022,950.0022,200.0022,400.0022,024.16-1.97%113,125
Nov 3, 202523,400.0023,400.0022,550.0022,850.0022,466.61-1.93%90,940
Oct 31, 202524,450.0024,450.0023,050.0023,300.0022,909.06-3.72%118,838
Oct 30, 202524,550.0024,750.0023,750.0024,200.0023,793.962.98%136,840
Oct 29, 202523,600.0023,600.0023,100.0023,500.0023,105.700.86%76,465
Oct 28, 202523,500.0023,500.0022,800.0023,300.0022,909.06-1.48%50,360
Oct 27, 202523,150.0023,750.0023,050.0023,650.0023,253.191.07%102,930
Oct 24, 202523,400.0023,550.0023,050.0023,400.0023,007.381.08%57,330
Oct 23, 202523,900.0024,050.0023,050.0023,150.0022,761.58-4.34%106,600
Oct 22, 202524,000.0024,300.0023,550.0024,200.0023,793.961.89%84,415
Oct 21, 202524,100.0025,000.0023,600.0023,750.0023,351.51-1.66%115,444
Oct 20, 202523,850.0024,150.0023,350.0024,150.0023,744.802.11%63,748
Oct 17, 202523,200.0023,850.0023,100.0023,650.0023,253.191.07%63,611
Oct 16, 202524,300.0024,600.0023,350.0023,400.0023,007.38-0.64%113,613
Oct 15, 202523,250.0023,700.0022,750.0023,550.0023,154.870.64%342,574
Oct 14, 202523,550.0023,900.0023,250.0023,400.0023,007.38-1.47%100,185
Oct 13, 202523,200.0023,750.0022,950.0023,750.0023,351.51-0.63%120,561
Oct 10, 202522,350.0023,900.0022,350.0023,900.0023,498.995.99%134,075