DN Automotive Corporation - 007340.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24,750	24,150	24,150	25,000	23,950	171,586
August 14, 2025	25,500	24,850	24,850	25,550	24,800	103,429
August 13, 2025	25,500	25,550	25,550	25,750	24,850	83,381
August 12, 2025	25,300	25,550	25,550	26,000	25,300	57,792
August 11, 2025	25,700	25,450	25,450	25,900	25,050	73,558
August 08, 2025	25,750	25,650	25,650	25,950	25,250	74,585
August 07, 2025	25,900	25,900	25,900	26,050	25,300	121,707
August 06, 2025	26,300	25,800	25,800	26,550	25,750	144,172
August 05, 2025	26,850	26,400	26,400	27,050	25,500	377,903
August 04, 2025	27,600	28,200	28,200	28,650	27,450	112,789
August 01, 2025	28,550	28,100	28,100	29,250	27,500	190,449
July 31, 2025	29,200	29,000	29,000	29,350	28,050	131,193
July 30, 2025	30,250	29,300	29,300	30,400	28,950	209,583
July 29, 2025	30,450	30,900	30,400	30,950	29,850	108,195
July 28, 2025	30,800	30,550	30,055.66	31,300	30,100	134,394
July 25, 2025	29,550	31,100	30,596.76	31,600	29,200	225,909
July 24, 2025	28,700	29,600	29,121.04	30,150	28,700	163,999
July 23, 2025	27,450	29,000	28,530.74	29,350	27,250	197,752
July 22, 2025	27,600	27,200	26,759.87	27,850	27,000	70,066
July 21, 2025	27,150	27,700	27,251.78	28,250	27,150	77,268
July 18, 2025	27,700	27,600	27,153.4	27,700	27,000	102,704
July 17, 2025	27,450	27,700	27,251.78	27,900	26,700	137,140
July 16, 2025	27,150	27,400	26,956.63	27,800	26,900	105,142
July 15, 2025	27,200	27,450	27,005.83	27,600	27,000	77,832
July 14, 2025	26,650	27,450	27,005.83	27,850	26,450	124,148
July 11, 2025	26,300	26,900	26,900	26,950	26,300	109,554
July 10, 2025	25,100	26,150	26,150	26,350	25,100	122,110
July 09, 2025	25,650	25,250	25,250	25,700	24,800	69,336
July 08, 2025	23,400	25,100	25,100	25,750	23,350	253,377
July 07, 2025	23,550	23,400	23,400	23,600	22,650	51,629
July 04, 2025	23,750	23,400	23,400	23,950	23,400	59,920
July 03, 2025	23,450	23,750	23,750	23,950	23,250	98,870
July 02, 2025	22,750	23,200	23,200	23,300	22,450	88,953
July 01, 2025	22,300	22,800	22,800	23,250	22,050	134,083
June 30, 2025	22,350	22,200	22,200	22,400	22,000	48,539
June 27, 2025	22,150	22,150	22,150	22,400	21,800	74,743
June 26, 2025	21,850	22,100	22,100	22,200	21,500	83,321
June 25, 2025	21,650	21,950	21,950	22,200	21,600	65,177
June 24, 2025	22,150	21,800	21,800	22,150	21,400	129,020
June 23, 2025	21,400	21,700	21,700	22,050	21,150	114,725
June 20, 2025	21,950	21,550	21,550	21,950	21,100	65,300
June 19, 2025	22,000	21,900	21,900	22,200	21,700	42,824
June 18, 2025	22,050	21,950	21,950	22,300	21,850	65,399
June 17, 2025	22,550	22,350	22,350	23,100	22,050	104,868
June 16, 2025	22,000	22,550	22,550	22,600	21,600	111,309
June 13, 2025	23,150	21,600	21,600	23,150	21,300	332,327
June 12, 2025	22,700	23,350	23,350	23,850	22,450	745,370
June 11, 2025	22,900	22,750	22,750	22,900	22,300	142,862
June 10, 2025	22,700	22,800	22,800	22,800	22,350	97,200
June 09, 2025	23,100	22,600	22,600	23,400	22,400	94,838
June 05, 2025	22,350	22,850	22,850	22,950	22,200	135,508
June 04, 2025	21,750	22,300	22,300	22,400	21,750	65,491
June 02, 2025	21,900	21,700	21,700	22,300	21,500	46,564
May 30, 2025	22,450	21,950	21,950	22,450	21,850	61,653
May 29, 2025	21,950	22,300	22,300	22,600	21,750	92,143
May 28, 2025	21,500	22,100	22,100	22,450	21,250	165,869
May 27, 2025	21,150	21,350	21,350	21,500	20,750	64,045
May 26, 2025	21,450	21,150	21,150	21,500	21,000	56,669
May 23, 2025	21,100	21,400	21,400	21,550	20,750	65,200
May 22, 2025	21,000	20,850	20,850	21,050	20,400	75,185

DN Automotive Corporation (007340.KS) KSC