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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	25,850	25,600	25,600	26,300	25,550	42,012
September 03, 2025	25,450	26,100	26,100	26,500	25,300	97,015
September 02, 2025	25,850	25,700	25,700	26,150	25,350	96,072
September 01, 2025	26,650	26,100	26,100	26,750	25,900	44,291
August 29, 2025	26,950	26,600	26,600	27,100	26,150	53,814
August 28, 2025	26,600	26,700	26,700	27,350	26,250	76,788
August 27, 2025	26,700	26,500	26,500	26,850	26,200	77,027
August 26, 2025	25,300	26,200	26,200	26,350	25,300	73,690
August 25, 2025	25,000	25,300	25,300	26,100	24,700	101,848
August 22, 2025	25,200	25,000	25,000	25,700	24,900	59,153
August 21, 2025	24,000	24,850	24,850	25,100	23,850	131,552
August 20, 2025	23,800	23,750	23,750	24,000	23,200	80,305
August 19, 2025	24,150	23,600	23,600	24,150	23,100	78,935
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

DN Automotive Corporation (007340.KS) KSC