DN Automotive Corporation (KRX:007340)
South Korea
· Delayed Price · Currency is KRW 41,450
+450 (1.10%)
Apr 29, 2026, 12:50 PM KST
DN Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 335,503 |
| 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 |
| Mar 11, 2026 | 27,850.00 | 28,850.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.90% | 265,921 |
| Mar 10, 2026 | 27,700.00 | 28,250.00 | 26,300.00 | 27,750.00 | 27,750.00 | 5.51% | 237,877 |
| Mar 9, 2026 | 24,100.00 | 26,850.00 | 23,550.00 | 26,300.00 | 26,300.00 | 4.78% | 356,087 |
| Mar 6, 2026 | 24,250.00 | 25,900.00 | 24,200.00 | 25,100.00 | 25,100.00 | 2.45% | 191,256 |
| Mar 5, 2026 | 24,750.00 | 25,100.00 | 24,000.00 | 24,500.00 | 24,500.00 | 4.93% | 288,068 |
| Mar 4, 2026 | 25,800.00 | 25,950.00 | 22,950.00 | 23,350.00 | 23,350.00 | -11.89% | 456,526 |
| Mar 3, 2026 | 26,550.00 | 28,100.00 | 26,350.00 | 26,500.00 | 26,500.00 | -2.57% | 184,063 |
| Feb 27, 2026 | 27,800.00 | 28,150.00 | 26,850.00 | 27,200.00 | 27,200.00 | -3.37% | 184,663 |
| Feb 26, 2026 | 29,550.00 | 29,700.00 | 27,950.00 | 28,150.00 | 28,150.00 | -5.54% | 259,313 |
| Feb 25, 2026 | 30,050.00 | 30,450.00 | 29,550.00 | 29,800.00 | 29,300.00 | -2.30% | 178,655 |
| Feb 24, 2026 | 31,000.00 | 31,150.00 | 29,800.00 | 30,500.00 | 29,988.26 | -2.87% | 175,838 |
| Feb 23, 2026 | 31,400.00 | 32,200.00 | 30,700.00 | 31,400.00 | 30,873.15 | - | 234,441 |
| Feb 20, 2026 | 30,900.00 | 31,750.00 | 30,550.00 | 31,400.00 | 30,873.15 | 0.64% | 175,905 |
| Feb 19, 2026 | 32,800.00 | 33,000.00 | 30,050.00 | 31,200.00 | 30,676.51 | -4.88% | 403,266 |
| Feb 13, 2026 | 31,900.00 | 33,800.00 | 31,650.00 | 32,800.00 | 32,249.66 | 2.50% | 424,496 |
| Feb 12, 2026 | 28,650.00 | 33,250.00 | 28,600.00 | 32,000.00 | 31,463.09 | 11.69% | 735,934 |
| Feb 11, 2026 | 29,450.00 | 29,600.00 | 28,350.00 | 28,650.00 | 28,169.30 | -2.05% | 244,254 |
| Feb 10, 2026 | 28,250.00 | 29,700.00 | 27,850.00 | 29,250.00 | 28,759.23 | 4.46% | 199,327 |
| Feb 9, 2026 | 26,850.00 | 28,300.00 | 26,600.00 | 28,000.00 | 27,530.20 | 6.26% | 194,453 |
| Feb 6, 2026 | 25,800.00 | 26,600.00 | 25,300.00 | 26,350.00 | 25,907.89 | -1.68% | 127,625 |
| Feb 5, 2026 | 25,850.00 | 27,100.00 | 25,750.00 | 26,800.00 | 26,350.34 | 2.49% | 184,581 |
| Feb 4, 2026 | 25,300.00 | 26,400.00 | 25,250.00 | 26,150.00 | 25,711.24 | 2.75% | 178,911 |
| Feb 3, 2026 | 24,650.00 | 25,550.00 | 24,200.00 | 25,450.00 | 25,022.99 | 5.17% | 153,728 |
| Feb 2, 2026 | 25,100.00 | 25,250.00 | 23,900.00 | 24,200.00 | 23,793.96 | -3.78% | 147,386 |
| Jan 30, 2026 | 25,400.00 | 25,700.00 | 24,650.00 | 25,150.00 | 24,728.02 | -1.95% | 245,001 |
| Jan 29, 2026 | 25,500.00 | 25,900.00 | 24,850.00 | 25,650.00 | 25,219.63 | 0.59% | 196,734 |
| Jan 28, 2026 | 25,600.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,072.15 | - | 148,713 |
| Jan 27, 2026 | 24,500.00 | 25,750.00 | 24,050.00 | 25,500.00 | 25,072.15 | 3.87% | 229,549 |
| Jan 26, 2026 | 25,650.00 | 25,750.00 | 24,450.00 | 24,550.00 | 24,138.09 | -4.10% | 155,775 |
| Jan 23, 2026 | 25,700.00 | 26,600.00 | 25,250.00 | 25,600.00 | 25,170.47 | 0.59% | 172,068 |
| Jan 22, 2026 | 25,050.00 | 25,650.00 | 24,750.00 | 25,450.00 | 25,022.99 | 1.39% | 184,001 |
| Jan 21, 2026 | 24,550.00 | 25,350.00 | 24,300.00 | 25,100.00 | 24,678.86 | 0.40% | 137,826 |
| Jan 20, 2026 | 24,250.00 | 25,300.00 | 23,950.00 | 25,000.00 | 24,580.54 | 3.73% | 157,334 |
| Jan 19, 2026 | 23,650.00 | 24,300.00 | 23,450.00 | 24,100.00 | 23,695.64 | 2.12% | 116,585 |
| Jan 16, 2026 | 23,700.00 | 24,300.00 | 23,050.00 | 23,600.00 | 23,204.03 | -0.42% | 152,821 |
| Jan 15, 2026 | 23,850.00 | 23,900.00 | 23,400.00 | 23,700.00 | 23,302.35 | -0.42% | 102,978 |
| Jan 14, 2026 | 24,000.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,400.67 | -0.83% | 117,810 |
| Jan 13, 2026 | 23,850.00 | 24,100.00 | 23,400.00 | 24,000.00 | 23,597.32 | -0.62% | 174,874 |
| Jan 12, 2026 | 24,300.00 | 24,350.00 | 23,250.00 | 24,150.00 | 23,744.80 | -3.40% | 309,901 |
| Jan 9, 2026 | 23,350.00 | 25,400.00 | 23,250.00 | 25,000.00 | 24,580.54 | 6.16% | 177,652 |
| Jan 8, 2026 | 23,500.00 | 23,750.00 | 23,300.00 | 23,550.00 | 23,154.87 | -0.42% | 86,887 |
| Jan 7, 2026 | 23,800.00 | 24,250.00 | 23,350.00 | 23,650.00 | 23,253.19 | -1.46% | 119,755 |
| Jan 6, 2026 | 24,200.00 | 25,100.00 | 23,850.00 | 24,000.00 | 23,597.32 | 1.05% | 145,459 |
| Jan 5, 2026 | 23,600.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,351.51 | 0.64% | 96,133 |
| Jan 2, 2026 | 24,500.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,204.03 | -3.28% | 86,388 |
| Dec 30, 2025 | 24,300.00 | 24,600.00 | 23,850.00 | 24,400.00 | 23,990.60 | 1.04% | 102,276 |
| Dec 29, 2025 | 24,300.00 | 24,450.00 | 23,950.00 | 24,150.00 | 23,744.80 | -1.43% | 85,473 |
| Dec 26, 2025 | 25,150.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,088.93 | -2.58% | 79,471 |
| Dec 24, 2025 | 25,550.00 | 25,950.00 | 25,100.00 | 25,150.00 | 24,728.02 | -1.57% | 107,304 |
| Dec 23, 2025 | 25,850.00 | 25,850.00 | 25,200.00 | 25,550.00 | 25,121.31 | -1.16% | 105,864 |
| Dec 22, 2025 | 26,500.00 | 26,500.00 | 25,650.00 | 25,850.00 | 25,416.28 | -1.52% | 87,659 |
| Dec 19, 2025 | 26,000.00 | 26,500.00 | 25,650.00 | 26,250.00 | 25,809.56 | -0.19% | 110,238 |
| Dec 18, 2025 | 27,200.00 | 27,250.00 | 25,650.00 | 26,300.00 | 25,858.72 | -6.07% | 203,218 |
| Dec 17, 2025 | 28,000.00 | 29,150.00 | 27,600.00 | 28,000.00 | 27,530.20 | 0.90% | 136,403 |
| Dec 16, 2025 | 28,100.00 | 28,200.00 | 27,450.00 | 27,750.00 | 27,284.40 | -1.07% | 118,157 |
| Dec 15, 2025 | 27,600.00 | 28,400.00 | 27,000.00 | 28,050.00 | 27,579.36 | 1.08% | 120,501 |
| Dec 12, 2025 | 27,500.00 | 28,050.00 | 27,300.00 | 27,750.00 | 27,284.40 | 0.73% | 129,954 |
| Dec 11, 2025 | 27,550.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,087.75 | -0.18% | 243,861 |
| Dec 10, 2025 | 28,250.00 | 28,450.00 | 27,450.00 | 27,600.00 | 27,136.91 | -2.30% | 117,398 |
| Dec 9, 2025 | 28,000.00 | 28,700.00 | 27,800.00 | 28,250.00 | 27,776.01 | 0.89% | 151,086 |
| Dec 8, 2025 | 27,850.00 | 28,150.00 | 26,950.00 | 28,000.00 | 27,530.20 | 0.36% | 208,415 |
| Dec 5, 2025 | 24,950.00 | 28,550.00 | 24,950.00 | 27,900.00 | 27,431.88 | 11.82% | 586,733 |
| Dec 4, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 24,950.00 | 24,531.38 | 0.40% | 119,429 |
| Dec 3, 2025 | 25,100.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,433.05 | -0.60% | 90,901 |
| Dec 2, 2025 | 24,450.00 | 25,350.00 | 24,300.00 | 25,000.00 | 24,580.54 | 3.31% | 184,692 |
| Dec 1, 2025 | 24,150.00 | 24,400.00 | 23,850.00 | 24,200.00 | 23,793.96 | 0.41% | 85,034 |