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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24,850	24,950	24,950	25,200	24,550	117,108
December 03, 2025	25,100	24,850	24,850	25,200	24,650	94,588
December 02, 2025	24,450	25,000	25,000	25,350	24,300	184,692
December 01, 2025	24,150	24,200	24,200	24,400	23,850	87,736
November 28, 2025	24,150	24,100	24,100	24,600	23,650	133,202
November 27, 2025	23,750	24,150	24,150	24,200	23,650	86,890
November 26, 2025	23,450	23,950	23,950	23,950	23,100	102,365
November 25, 2025	24,100	23,450	23,450	24,300	23,400	64,645
November 24, 2025	23,450	23,850	23,850	24,300	23,350	125,817
November 21, 2025	23,050	23,150	23,150	23,300	22,450	81,307
November 20, 2025	23,050	23,050	23,050	23,350	22,750	75,958
November 19, 2025	22,800	23,050	23,050	23,250	22,550	71,759
November 18, 2025	23,300	22,600	22,600	23,350	22,500	82,973
November 17, 2025	23,700	23,450	23,450	23,900	23,100	90,278
November 14, 2025	23,500	23,600	23,600	24,050	23,150	141,794
November 13, 2025	24,050	23,550	23,550	24,250	23,450	170,305
November 12, 2025	23,750	24,300	24,300	24,550	23,400	148,647
November 11, 2025	23,800	23,950	23,950	24,300	23,700	94,602
November 10, 2025	23,550	24,000	24,000	24,250	23,300	104,205
November 07, 2025	24,000	23,300	23,300	24,000	22,950	101,624
November 06, 2025	23,500	24,000	24,000	24,250	23,250	122,059
November 05, 2025	22,450	23,300	23,300	23,400	21,550	169,560
November 04, 2025	22,600	22,400	22,400	22,950	22,200	113,125
November 03, 2025	23,400	22,850	22,850	23,400	22,550	90,940
October 31, 2025	24,450	23,300	23,300	24,450	23,050	118,838
October 30, 2025	24,550	24,200	24,200	24,750	23,750	141,782
October 29, 2025	23,600	23,500	23,500	23,600	23,100	80,296
October 28, 2025	23,500	23,300	23,300	23,500	22,800	50,360
October 27, 2025	23,150	23,650	23,650	23,750	23,050	102,930
October 24, 2025	23,400	23,400	23,400	23,550	23,050	57,330
October 23, 2025	23,900	23,150	23,150	24,050	23,050	106,600
October 22, 2025	24,000	24,200	24,200	24,300	23,550	86,486
October 21, 2025	24,100	23,750	23,750	25,000	23,600	115,444
October 20, 2025	23,850	24,150	24,150	24,150	23,350	63,748
October 17, 2025	23,200	23,650	23,650	23,850	23,100	65,182
October 16, 2025	24,300	23,400	23,400	24,600	23,350	126,203
October 15, 2025	23,250	23,550	23,550	23,700	22,750	506,714
October 14, 2025	23,550	23,400	23,400	23,900	23,250	100,185
October 13, 2025	23,200	23,750	23,750	23,750	22,950	120,561
October 10, 2025	22,350	23,900	23,900	23,900	22,350	134,075
October 02, 2025	23,150	22,550	22,550	23,250	22,450	135,405
October 01, 2025	22,850	22,750	22,750	22,950	22,550	55,867
September 30, 2025	23,050	22,850	22,850	23,200	22,700	48,433
September 29, 2025	22,800	22,700	22,700	23,400	22,400	83,514
September 26, 2025	22,350	22,100	22,100	22,350	21,750	82,374
September 25, 2025	22,800	22,550	22,550	22,850	22,250	93,191
September 24, 2025	23,250	22,900	22,900	23,250	22,550	80,357
September 23, 2025	23,250	23,050	23,050	23,800	23,000	109,568
September 22, 2025	23,750	23,350	23,350	23,900	23,300	93,429
September 19, 2025	24,350	23,750	23,750	24,400	23,500	117,370
September 18, 2025	24,850	24,450	24,450	24,900	24,300	84,444
September 17, 2025	24,900	24,750	24,750	25,000	24,600	45,997
September 16, 2025	26,000	24,850	24,850	26,000	24,700	95,815
September 15, 2025	25,800	26,000	26,000	26,050	25,650	50,078
September 12, 2025	26,650	26,050	26,050	26,700	26,050	65,634
September 11, 2025	26,600	26,600	26,600	26,850	26,050	110,704
September 10, 2025	25,050	25,900	25,900	25,900	25,050	77,582
September 09, 2025	24,950	25,050	25,050	25,350	24,950	44,884
September 08, 2025	25,200	25,000	25,000	25,300	24,900	37,361
September 05, 2025	25,500	25,200	25,200	25,650	24,850	106,844

DN Automotive Corporation (007340.KS) KSC