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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30,900	31,400	31,400	31,750	30,550	175,905
February 19, 2026	32,800	31,200	31,200	33,000	30,050	407,196
February 13, 2026	31,900	32,800	32,800	33,800	31,650	431,594
February 12, 2026	28,650	32,000	32,000	33,250	28,600	769,186
February 11, 2026	29,450	28,650	28,650	29,600	28,350	247,647
February 10, 2026	28,250	29,250	29,250	29,700	27,850	201,856
February 09, 2026	26,850	28,000	28,000	28,300	26,600	194,453
February 06, 2026	25,800	26,350	26,350	26,600	25,300	129,167
February 05, 2026	25,850	26,800	26,800	27,100	25,750	184,581
February 04, 2026	25,300	26,150	26,150	26,400	25,250	187,234
February 03, 2026	24,650	25,450	25,450	25,550	24,200	151,668
February 02, 2026	25,100	24,200	24,200	25,250	23,900	147,386
January 30, 2026	25,400	25,150	25,150	25,700	24,650	253,783
January 29, 2026	25,500	25,650	25,650	25,900	24,850	200,586
January 28, 2026	25,600	25,500	25,500	25,800	25,050	148,713
January 27, 2026	24,500	25,500	25,500	25,750	24,050	233,857
January 26, 2026	25,650	24,550	24,550	25,750	24,450	162,920
January 23, 2026	25,700	25,600	25,600	26,600	25,250	161,058
January 22, 2026	25,050	25,450	25,450	25,650	24,750	184,001
January 21, 2026	24,550	25,100	25,100	25,350	24,300	137,826
January 20, 2026	24,250	25,000	25,000	25,300	23,950	157,334
January 19, 2026	23,650	24,100	24,100	24,300	23,450	120,983
January 16, 2026	23,700	23,600	23,600	24,300	23,050	152,818
January 15, 2026	23,850	23,700	23,700	23,900	23,400	102,978
January 14, 2026	24,000	23,800	23,800	24,400	23,650	117,810
January 13, 2026	23,850	24,000	24,000	24,100	23,400	174,874
January 12, 2026	24,300	24,150	24,150	24,350	23,250	309,901
January 09, 2026	23,350	25,000	25,000	25,400	23,250	177,652
January 08, 2026	23,500	23,550	23,550	23,750	23,300	100,988
January 07, 2026	23,800	23,650	23,650	24,250	23,350	119,755
January 06, 2026	24,200	24,000	24,000	25,100	23,850	148,742
January 05, 2026	23,600	23,750	23,750	23,800	23,400	101,648
January 02, 2026	24,500	23,600	23,600	24,500	23,600	94,364
December 30, 2025	24,300	24,400	24,400	24,600	23,850	102,276
December 29, 2025	24,300	24,150	24,150	24,450	23,950	88,959
December 26, 2025	25,150	24,500	24,500	25,200	24,450	79,471
December 24, 2025	25,550	25,150	25,150	25,950	25,100	102,030
December 23, 2025	25,850	25,550	25,550	25,850	25,200	109,497
December 22, 2025	26,500	25,850	25,850	26,500	25,650	92,578
December 19, 2025	26,000	26,250	26,250	26,500	25,650	116,517
December 18, 2025	27,200	26,300	26,300	27,250	25,650	203,218
December 17, 2025	28,000	28,000	28,000	29,150	27,600	136,403
December 16, 2025	28,100	27,750	27,750	28,200	27,450	118,157
December 15, 2025	27,600	28,050	28,050	28,400	27,000	120,501
December 12, 2025	27,500	27,750	27,750	28,050	27,300	136,657
December 11, 2025	27,550	27,550	27,550	28,100	27,050	290,365
December 10, 2025	28,250	27,600	27,600	28,450	27,450	117,398
December 09, 2025	28,000	28,250	28,250	28,700	27,800	155,594
December 08, 2025	27,850	28,000	28,000	28,150	26,950	213,221
December 05, 2025	24,950	27,900	27,900	28,550	24,950	586,733
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

DN Automotive Corporation (007340.KS) KSC