DN AUTOMOTIVE CORPORATION 007340
KRX · South Korea · Producer Manufacturing
KRW 49,650.00+950.00 (+1.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 48,700.00 | -0.81% | KRW 50,500.00 | KRW 52,900.00 | KRW 48,300.00 | 143.11K |
| 2026-09-29 | KRW 49,100.00 | -3.16% | KRW 50,700.00 | KRW 50,900.00 | KRW 47,550.00 | 115.49K |
| 2026-09-28 | KRW 50,700.00 | +5.85% | KRW 47,900.00 | KRW 51,200.00 | KRW 47,150.00 | 183.62K |
| 2026-09-23 | KRW 47,900.00 | -3.43% | KRW 49,600.00 | KRW 49,600.00 |
| KRW 47,100.00 |
| 131.66K |
| 2026-09-22 | KRW 49,600.00 | +0.81% | KRW 49,850.00 | KRW 50,500.00 | KRW 48,450.00 | 161.41K |
| 2026-09-21 | KRW 49,200.00 | -0.20% | KRW 49,150.00 | KRW 50,600.00 | KRW 47,400.00 | 169.08K |
| 2026-09-18 | KRW 49,300.00 | +2.49% | KRW 48,300.00 | KRW 50,500.00 | KRW 48,100.00 | 153.95K |
| 2026-09-17 | KRW 48,100.00 | +3.89% | KRW 46,350.00 | KRW 48,800.00 | KRW 45,800.00 | 114.26K |
| 2026-09-16 | KRW 46,300.00 | +1.54% | KRW 45,200.00 | KRW 46,300.00 | KRW 44,800.00 | 52.71K |
| 2026-09-15 | KRW 45,600.00 | -1.62% | KRW 45,600.00 | KRW 46,450.00 | KRW 45,250.00 | 56.66K |
| 2026-09-14 | KRW 46,350.00 | -0.96% | KRW 45,700.00 | KRW 46,850.00 | KRW 45,200.00 | 67.73K |
| 2026-09-11 | KRW 46,800.00 | +1.30% | KRW 44,800.00 | KRW 47,350.00 | KRW 44,600.00 | 117.21K |
| 2026-09-10 | KRW 46,200.00 | +4.29% | KRW 43,600.00 | KRW 46,550.00 | KRW 43,050.00 | 188.42K |
| 2026-09-09 | KRW 44,300.00 | +1.84% | KRW 43,250.00 | KRW 44,850.00 | KRW 43,100.00 | 76.05K |
| 2026-09-08 | KRW 43,500.00 | -4.40% | KRW 45,300.00 | KRW 45,450.00 | KRW 43,400.00 | 140.78K |
| 2026-09-07 | KRW 45,500.00 | +0.89% | KRW 45,850.00 | KRW 46,300.00 | KRW 45,050.00 | 92.32K |
| 2026-09-04 | KRW 45,100.00 | -1.96% | KRW 46,650.00 | KRW 46,950.00 | KRW 44,850.00 | 83.01K |
| 2026-09-03 | KRW 46,000.00 | +1.88% | KRW 45,350.00 | KRW 47,450.00 | KRW 44,750.00 | 120.58K |
| 2026-09-02 | KRW 45,150.00 | -2.27% | KRW 45,300.00 | KRW 45,800.00 | KRW 44,450.00 | 111.61K |
| 2026-09-01 | KRW 46,200.00 | -2.12% | KRW 46,800.00 | KRW 47,250.00 | KRW 45,750.00 | 99.22K |
| 2026-08-31 | KRW 47,200.00 | 0.00% | KRW 46,150.00 | KRW 47,700.00 | KRW 45,300.00 | 116.98K |
| 2026-08-28 | KRW 47,200.00 | +1.72% | KRW 45,950.00 | KRW 47,200.00 | KRW 45,200.00 | 127.21K |
| 2026-08-27 | KRW 46,400.00 | -2.11% | KRW 47,750.00 | KRW 47,750.00 | KRW 44,850.00 | 142.14K |
| 2026-08-26 | KRW 47,400.00 | -2.37% | KRW 48,100.00 | KRW 48,200.00 | KRW 46,550.00 | 115.34K |
| 2026-08-25 | KRW 48,550.00 | +1.57% | KRW 47,350.00 | KRW 49,500.00 | KRW 46,450.00 | 192.69K |
| 2026-08-24 | KRW 47,800.00 | +8.14% | KRW 45,250.00 | KRW 48,300.00 | KRW 45,150.00 | 353.72K |
| 2026-08-21 | KRW 44,200.00 | -5.25% | KRW 45,900.00 | KRW 45,950.00 | KRW 42,550.00 | 439.66K |
| 2026-08-20 | KRW 46,650.00 | -13.77% | KRW 53,300.00 | KRW 53,300.00 | KRW 46,350.00 | 701.59K |
| 2026-08-19 | KRW 54,100.00 | -13.85% | KRW 61,100.00 | KRW 62,500.00 | KRW 53,500.00 | 579.96K |
| 2026-08-18 | KRW 62,800.00 | +6.62% | KRW 65,900.00 | KRW 67,500.00 | KRW 61,400.00 | 974.76K |
| 2026-08-14 | KRW 58,900.00 | +19.11% | KRW 49,150.00 | KRW 61,300.00 | KRW 49,150.00 | 899.44K |
| 2026-08-13 | KRW 49,450.00 | +5.10% | KRW 47,500.00 | KRW 50,100.00 | KRW 46,850.00 | 230.21K |
| 2026-08-12 | KRW 47,050.00 | -1.77% | KRW 47,450.00 | KRW 48,400.00 | KRW 45,250.00 | 244.67K |
| 2026-08-11 | KRW 47,900.00 | -1.14% | KRW 48,700.00 | KRW 50,500.00 | KRW 47,450.00 | 180.47K |
| 2026-08-10 | KRW 48,450.00 | +1.79% | KRW 48,000.00 | KRW 48,800.00 | KRW 46,900.00 | 95.71K |
| 2026-08-07 | KRW 47,600.00 | -0.42% | KRW 47,400.00 | KRW 49,000.00 | KRW 46,750.00 | 187.65K |
| 2026-08-06 | KRW 47,800.00 | +3.02% | KRW 46,000.00 | KRW 49,350.00 | KRW 45,400.00 | 191.40K |
| 2026-08-05 | KRW 46,400.00 | +8.28% | KRW 43,100.00 | KRW 46,500.00 | KRW 43,100.00 | 171.37K |
| 2026-08-04 | KRW 42,850.00 | +4.77% | KRW 39,950.00 | KRW 43,900.00 | KRW 39,800.00 | 189.05K |
| 2026-08-03 | KRW 40,900.00 | +1.36% | KRW 38,850.00 | KRW 41,900.00 | KRW 38,850.00 | 107.40K |
| 2026-07-31 | KRW 40,350.00 | +4.26% | KRW 39,050.00 | KRW 40,350.00 | KRW 36,750.00 | 236.94K |
| 2026-07-30 | KRW 38,700.00 | +9.79% | KRW 35,350.00 | KRW 39,400.00 | KRW 34,600.00 | 296.16K |
| 2026-07-29 | KRW 35,250.00 | -3.82% | KRW 37,550.00 | KRW 39,400.00 | KRW 34,300.00 | 199.86K |
| 2026-07-28 | KRW 36,650.00 | -4.43% | KRW 37,550.00 | KRW 37,850.00 | KRW 36,300.00 | 126.91K |
| 2026-07-27 | KRW 38,350.00 | -1.41% | KRW 39,700.00 | KRW 39,700.00 | KRW 36,900.00 | 109.04K |
| 2026-07-24 | KRW 38,900.00 | -4.19% | KRW 40,100.00 | KRW 41,250.00 | KRW 38,600.00 | 121.64K |
| 2026-07-23 | KRW 40,600.00 | +6.14% | KRW 37,900.00 | KRW 41,300.00 | KRW 37,900.00 | 184.01K |
| 2026-07-22 | KRW 38,250.00 | +4.79% | KRW 37,100.00 | KRW 39,650.00 | KRW 35,700.00 | 236.37K |
| 2026-07-21 | KRW 36,500.00 | -5.56% | KRW 38,500.00 | KRW 38,550.00 | KRW 36,500.00 | 199.30K |
| 2026-07-20 | KRW 38,650.00 | -5.27% | KRW 40,500.00 | KRW 40,500.00 | KRW 38,200.00 | 133.52K |
| 2026-07-16 | KRW 40,800.00 | -2.04% | KRW 40,800.00 | KRW 41,700.00 | KRW 40,000.00 | 146.55K |
| 2026-07-15 | KRW 41,650.00 | +13.49% | KRW 38,200.00 | KRW 45,050.00 | KRW 37,800.00 | 479.28K |
| 2026-07-14 | KRW 36,700.00 | -3.17% | KRW 37,900.00 | KRW 38,250.00 | KRW 35,700.00 | 204.80K |
| 2026-07-13 | KRW 37,900.00 | +5.72% | KRW 35,800.00 | KRW 38,600.00 | KRW 35,800.00 | 249.66K |
| 2026-07-10 | KRW 35,850.00 | +5.13% | KRW 34,800.00 | KRW 37,050.00 | KRW 34,400.00 | 127.89K |
| 2026-07-09 | KRW 34,100.00 | -3.67% | KRW 35,350.00 | KRW 35,750.00 | KRW 32,200.00 | 295.66K |
| 2026-07-08 | KRW 35,400.00 | -3.28% | KRW 36,000.00 | KRW 36,600.00 | KRW 34,050.00 | 158.56K |
| 2026-07-07 | KRW 36,600.00 | -2.40% | KRW 37,150.00 | KRW 37,450.00 | KRW 35,300.00 | 170.20K |
| 2026-07-06 | KRW 37,500.00 | -2.47% | KRW 38,550.00 | KRW 38,550.00 | KRW 35,850.00 | 118.98K |
| 2026-07-03 | KRW 38,450.00 | +1.59% | KRW 38,300.00 | KRW 38,700.00 | KRW 36,150.00 | 158.74K |
| 2026-07-02 | KRW 37,850.00 | -0.66% | KRW 37,800.00 | KRW 38,600.00 | KRW 36,050.00 | 166.36K |
| 2026-07-01 | KRW 38,100.00 | -0.26% | KRW 39,300.00 | KRW 39,400.00 | KRW 37,050.00 | 140.47K |
| 2026-06-30 | KRW 38,200.00 | +1.87% | KRW 37,850.00 | KRW 38,850.00 | KRW 37,000.00 | 134.61K |
| 2026-06-29 | KRW 37,500.00 | +2.04% | KRW 37,100.00 | KRW 37,700.00 | KRW 35,500.00 | 180.11K |
| 2026-06-26 | KRW 36,750.00 | +0.14% | KRW 37,050.00 | KRW 37,500.00 | KRW 34,650.00 | 262.06K |
| 2026-06-25 | KRW 36,700.00 | -3.55% | KRW 38,900.00 | KRW 39,250.00 | KRW 36,200.00 | 197.95K |
| 2026-06-24 | KRW 38,050.00 | -0.52% | KRW 37,800.00 | KRW 38,550.00 | KRW 36,600.00 | 220.04K |
| 2026-06-23 | KRW 38,250.00 | -4.14% | KRW 39,900.00 | KRW 40,000.00 | KRW 37,900.00 | 174.99K |
| 2026-06-22 | KRW 39,900.00 | -5.11% | KRW 41,950.00 | KRW 42,850.00 | KRW 39,450.00 | 170.29K |
| 2026-06-19 | KRW 42,050.00 | -1.52% | KRW 42,700.00 | KRW 44,150.00 | KRW 40,700.00 | 198.85K |
| 2026-06-18 | KRW 42,700.00 | -5.32% | KRW 44,650.00 | KRW 46,500.00 | KRW 42,400.00 | 252.42K |
| 2026-06-17 | KRW 45,100.00 | +1.01% | KRW 45,950.00 | KRW 46,250.00 | KRW 44,150.00 | 164.30K |
| 2026-06-16 | KRW 44,650.00 | +1.82% | KRW 43,600.00 | KRW 46,650.00 | KRW 43,150.00 | 166.07K |
| 2026-06-15 | KRW 43,850.00 | +8.81% | KRW 41,950.00 | KRW 44,350.00 | KRW 40,800.00 | 158.22K |
| 2026-06-12 | KRW 40,300.00 | +0.88% | KRW 41,900.00 | KRW 41,900.00 | KRW 40,150.00 | 130.30K |
| 2026-06-11 | KRW 39,950.00 | +0.76% | KRW 38,800.00 | KRW 40,800.00 | KRW 37,500.00 | 222.23K |
| 2026-06-10 | KRW 39,650.00 | -0.38% | KRW 39,400.00 | KRW 42,750.00 | KRW 38,100.00 | 204.34K |
| 2026-06-09 | KRW 39,800.00 | +4.74% | KRW 38,600.00 | KRW 40,450.00 | KRW 38,350.00 | 110.40K |
| 2026-06-08 | KRW 38,000.00 | -7.88% | KRW 38,200.00 | KRW 39,800.00 | KRW 37,000.00 | 164.57K |
| 2026-06-05 | KRW 41,250.00 | -1.08% | KRW 41,500.00 | KRW 41,900.00 | KRW 39,500.00 | 172.86K |
| 2026-06-04 | KRW 41,700.00 | +0.97% | KRW 40,900.00 | KRW 42,500.00 | KRW 39,650.00 | 169.21K |
| 2026-06-02 | KRW 41,300.00 | -1.90% | KRW 41,600.00 | KRW 42,450.00 | KRW 40,250.00 | 289.05K |
| 2026-06-01 | KRW 42,100.00 | -5.71% | KRW 43,200.00 | KRW 43,450.00 | KRW 41,500.00 | 225.64K |
| 2026-05-29 | KRW 44,650.00 | +1.48% | KRW 44,700.00 | KRW 45,100.00 | KRW 42,350.00 | 265.06K |
| 2026-05-28 | KRW 44,000.00 | -3.19% | KRW 46,600.00 | KRW 46,600.00 | KRW 42,850.00 | 202.69K |
| 2026-05-27 | KRW 45,450.00 | -2.88% | KRW 46,500.00 | KRW 48,750.00 | KRW 45,050.00 | 221.43K |
| 2026-05-26 | KRW 46,800.00 | +1.52% | KRW 46,700.00 | KRW 48,800.00 | KRW 45,750.00 | 155.71K |
| 2026-05-22 | KRW 46,100.00 | +4.06% | KRW 44,650.00 | KRW 47,200.00 | KRW 43,750.00 | 160.80K |
| 2026-05-21 | KRW 44,300.00 | -0.56% | KRW 45,100.00 | KRW 46,900.00 | KRW 43,150.00 | 237.76K |
| 2026-05-20 | KRW 44,550.00 | -3.26% | KRW 46,350.00 | KRW 46,450.00 | KRW 43,550.00 | 146.82K |