DN AUTOMOTIVE CORPORATION(KR:007340)
â‚©39,550.00-400.00 (-1.00%)
KR:007340
DN AUTOMOTIVE CORPORATION historical prices
â‚©39,550.00
At close:-400.00 (-1.00%)
Want to see KR:007340 full AI Analyst Report?
DN AUTOMOTIVE CORPORATION (007340) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 39,600.00 | 40,400.00 | 39,100.00 | 39,550.00 | 39,550.00 | -1.00% | 71,235 | 0.38 |
| Nov 10, 2026 | 39,150.00 | 40,050.00 | 38,800.00 | 39,950.00 | 39,950.00 | +4.31% | 67,311 | 0.36 |
| Nov 09, 2026 | 38,250.00 | 39,250.00 | 37,650.00 | 37,750.00 | 37,750.00 | -1.44% | 57,488 | 0.30 |
| Nov 06, 2026 | 37,450.00 | 39,250.00 | 36,900.00 | 38,300.00 | 38,300.00 | -2.79% | 105,464 | 0.55 |
| Nov 05, 2026 | 40,050.00 | 40,450.00 | 38,850.00 | 39,400.00 | 39,400.00 | -0.51% | 80,309 | 0.42 |
| Nov 04, 2026 | 39,400.00 | 40,650.00 | 38,350.00 | 39,600.00 | 39,600.00 | +0.64% | 73,399 | 0.38 |
| Nov 03, 2026 | 40,000.00 | 40,350.00 | 38,800.00 | 39,350.00 | 39,350.00 | -3.20% | 138,215 | 0.71 |
| Nov 02, 2026 | 39,650.00 | 40,650.00 | 39,100.00 | 40,650.00 | 40,650.00 | +0.99% | 75,057 | 0.38 |
| Oct 30, 2026 | 41,300.00 | 41,650.00 | 39,900.00 | 40,250.00 | 40,250.00 | -2.42% | 97,691 | 0.49 |
| Oct 29, 2026 | 39,850.00 | 41,350.00 | 39,550.00 | 41,250.00 | 41,250.00 | +2.74% | 108,739 | 0.55 |
| Oct 28, 2026 | 40,950.00 | 41,550.00 | 39,300.00 | 40,150.00 | 40,150.00 | -1.71% | 80,446 | 0.40 |
| Oct 27, 2026 | 39,800.00 | 40,950.00 | 39,800.00 | 40,850.00 | 40,850.00 | +3.55% | 311,792 | 1.55 |
| Oct 26, 2026 | 40,450.00 | 40,700.00 | 39,150.00 | 39,450.00 | 39,450.00 | -3.90% | 79,493 | 0.39 |
| Oct 23, 2026 | 41,300.00 | 41,350.00 | 39,550.00 | 41,050.00 | 41,050.00 | -0.85% | 101,755 | 0.50 |
| Oct 22, 2026 | 41,200.00 | 42,600.00 | 40,750.00 | 41,400.00 | 41,400.00 | -1.78% | 108,354 | 0.53 |
| Oct 21, 2026 | 39,000.00 | 42,400.00 | 38,550.00 | 42,150.00 | 42,150.00 | +7.80% | 173,128 | 0.85 |
| Oct 20, 2026 | 39,450.00 | 39,800.00 | 37,850.00 | 39,100.00 | 39,100.00 | -1.76% | 90,903 | 0.45 |
| Oct 19, 2026 | 39,450.00 | 40,200.00 | 38,300.00 | 39,800.00 | 39,800.00 | +0.13% | 132,295 | 0.64 |
| Oct 16, 2026 | 38,750.00 | 40,600.00 | 37,900.00 | 39,750.00 | 39,750.00 | +3.92% | 161,966 | 0.79 |
| Oct 15, 2026 | 40,800.00 | 40,850.00 | 37,500.00 | 38,250.00 | 38,250.00 | -7.27% | 286,963 | 1.41 |
| Oct 14, 2026 | 39,450.00 | 41,850.00 | 39,000.00 | 41,250.00 | 41,250.00 | +4.30% | 286,853 | 1.44 |
| Oct 13, 2026 | 37,200.00 | 39,950.00 | 35,350.00 | 39,550.00 | 39,550.00 | +1.02% | 485,989 | 2.51 |
| Oct 12, 2026 | 45,000.00 | 45,250.00 | 38,500.00 | 39,150.00 | 39,150.00 | -20.43% | 1,080,723 | 5.86 |
| Oct 09, 2026 | 49,200.00 | 49,400.00 | 48,000.00 | 49,200.00 | 49,200.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48,850.00 | 49,400.00 | 48,000.00 | 49,200.00 | 49,200.00 | +0.31% | 107,051 | 0.56 |
| Oct 07, 2026 | 49,700.00 | 50,600.00 | 48,950.00 | 49,050.00 | 49,050.00 | -1.21% | 96,453 | 0.51 |
| Oct 06, 2026 | 50,500.00 | 51,300.00 | 49,200.00 | 49,650.00 | 49,650.00 | -0.70% | 78,605 | 0.41 |
| Oct 05, 2026 | 50,000.00 | 51,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 49,650.00 | 51,700.00 | 49,300.00 | 50,000.00 | 50,000.00 | +0.70% | 104,270 | 0.53 |
| Oct 01, 2026 | 48,000.00 | 49,900.00 | 47,700.00 | 49,650.00 | 49,650.00 | +1.95% | 137,331 | 0.70 |
| Sep 30, 2026 | 50,500.00 | 52,900.00 | 48,300.00 | 48,700.00 | 48,700.00 | -0.81% | 143,110 | 0.73 |
| Sep 29, 2026 | 50,700.00 | 50,900.00 | 47,550.00 | 49,100.00 | 49,100.00 | -3.16% | 115,494 | 0.58 |
| Sep 28, 2026 | 47,900.00 | 51,200.00 | 47,150.00 | 50,700.00 | 50,700.00 | +5.85% | 183,621 | 0.93 |
| Sep 25, 2026 | 47,900.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47,900.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 49,600.00 | 49,600.00 | 47,100.00 | 47,900.00 | 47,900.00 | -3.43% | 131,657 | 0.64 |
| Sep 22, 2026 | 49,850.00 | 50,500.00 | 48,450.00 | 49,600.00 | 49,600.00 | +0.81% | 161,405 | 0.79 |
| Sep 21, 2026 | 49,150.00 | 50,600.00 | 47,400.00 | 49,200.00 | 49,200.00 | -0.20% | 169,076 | 0.82 |
| Sep 18, 2026 | 48,300.00 | 50,500.00 | 48,100.00 | 49,300.00 | 49,300.00 | +2.49% | 153,948 | 0.75 |
| Sep 17, 2026 | 46,350.00 | 48,800.00 | 45,800.00 | 48,100.00 | 48,100.00 | +3.89% | 114,258 | 0.55 |
| Sep 16, 2026 | 45,200.00 | 46,300.00 | 44,800.00 | 46,300.00 | 46,300.00 | +1.54% | 52,710 | 0.25 |
| Sep 15, 2026 | 45,600.00 | 46,450.00 | 45,250.00 | 45,600.00 | 45,600.00 | -1.62% | 55,223 | 0.26 |
| Sep 14, 2026 | 45,700.00 | 46,850.00 | 45,200.00 | 46,350.00 | 46,350.00 | -0.96% | 67,734 | 0.32 |
| Sep 11, 2026 | 44,800.00 | 47,350.00 | 44,600.00 | 46,800.00 | 46,800.00 | +1.30% | 117,206 | 0.55 |
| Sep 10, 2026 | 43,600.00 | 46,550.00 | 43,050.00 | 46,200.00 | 46,200.00 | +4.29% | 188,417 | 0.88 |
| Sep 09, 2026 | 43,250.00 | 44,850.00 | 43,100.00 | 44,300.00 | 44,300.00 | +1.84% | 76,054 | 0.35 |
| Sep 08, 2026 | 45,300.00 | 45,450.00 | 43,400.00 | 43,500.00 | 43,500.00 | -4.40% | 140,780 | 0.65 |
| Sep 07, 2026 | 45,850.00 | 46,300.00 | 45,050.00 | 45,500.00 | 45,500.00 | +0.89% | 92,317 | 0.42 |
| Sep 04, 2026 | 46,650.00 | 46,950.00 | 44,850.00 | 45,100.00 | 45,100.00 | -1.96% | 83,013 | 0.38 |
| Sep 03, 2026 | 45,350.00 | 47,450.00 | 44,750.00 | 46,000.00 | 46,000.00 | +1.88% | 120,579 | 0.55 |
