KSE - Delayed Quote KRW
DN Automotive Corporation (007340.KS)
21,100.00
-1,750.00
(-7.66%)
At close: 3:30:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23,350.00 | 23,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | 353,404 |
| Apr 25, 2025 | 24,000.00 | 24,150.00 | 22,850.00 | 22,850.00 | 22,850.00 | 189,842 |
| Apr 24, 2025 | 23,900.00 | 24,500.00 | 23,550.00 | 23,800.00 | 23,800.00 | 101,714 |
| Apr 23, 2025 | 23,700.00 | 23,700.00 | 22,850.00 | 23,600.00 | 23,600.00 | 118,100 |
| Apr 22, 2025 | 22,950.00 | 23,300.00 | 22,850.00 | 23,200.00 | 23,200.00 | 52,139 |
| Apr 21, 2025 | 23,700.00 | 24,300.00 | 22,750.00 | 23,300.00 | 23,300.00 | 104,439 |
| Apr 18, 2025 | 23,450.00 | 23,900.00 | 22,800.00 | 23,300.00 | 23,300.00 | 96,931 |
| Apr 17, 2025 | 23,350.00 | 23,800.00 | 22,650.00 | 22,900.00 | 22,900.00 | 127,364 |
| Apr 16, 2025 | 21,400.00 | 24,250.00 | 21,300.00 | 24,150.00 | 24,150.00 | 432,621 |
| Apr 15, 2025 | 21,150.00 | 21,600.00 | 21,100.00 | 21,400.00 | 21,400.00 | 119,514 |
| Apr 14, 2025 | 20,950.00 | 21,150.00 | 20,300.00 | 20,900.00 | 20,900.00 | 76,652 |
| Apr 11, 2025 | 21,700.00 | 22,400.00 | 20,050.00 | 20,600.00 | 20,600.00 | 346,653 |
| Apr 10, 2025 | 19,700.00 | 19,860.00 | 19,030.00 | 19,850.00 | 19,850.00 | 67,861 |
| Apr 9, 2025 | 18,910.00 | 19,360.00 | 18,330.00 | 18,650.00 | 18,650.00 | 99,508 |
| Apr 8, 2025 | 19,400.00 | 19,850.00 | 19,130.00 | 19,130.00 | 19,130.00 | 93,153 |
| Apr 7, 2025 | 19,750.00 | 19,900.00 | 18,850.00 | 19,180.00 | 19,180.00 | 65,087 |
| Apr 4, 2025 | 19,700.00 | 20,350.00 | 19,480.00 | 20,350.00 | 20,350.00 | 70,418 |
| Apr 3, 2025 | 20,100.00 | 20,300.00 | 19,500.00 | 20,100.00 | 20,100.00 | 48,166 |
| Apr 2, 2025 | 20,700.00 | 21,050.00 | 20,350.00 | 20,550.00 | 20,550.00 | 45,041 |
| Apr 1, 2025 | 20,950.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,850.00 | 28,226 |
| Mar 31, 2025 | 20,800.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 29,257 |
| Mar 28, 2025 | 21,100.00 | 21,300.00 | 20,550.00 | 21,150.00 | 21,150.00 | 56,126 |
| Mar 27, 2025 | 21,750.00 | 21,800.00 | 21,000.00 | 21,250.00 | 21,250.00 | 40,064 |
| Mar 26, 2025 | 21,750.00 | 21,950.00 | 21,450.00 | 21,700.00 | 21,700.00 | 30,846 |
| Mar 25, 2025 | 22,200.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | 50,914 |
| Mar 24, 2025 | 21,250.00 | 22,100.00 | 21,250.00 | 21,900.00 | 21,900.00 | 65,888 |
| Mar 21, 2025 | 21,350.00 | 21,650.00 | 21,050.00 | 21,450.00 | 21,450.00 | 47,964 |
| Mar 20, 2025 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,350.00 | 41,839 |
| Mar 19, 2025 | 21,800.00 | 21,900.00 | 21,300.00 | 21,300.00 | 21,300.00 | 73,600 |
| Mar 18, 2025 | 22,100.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | 68,192 |
| Mar 17, 2025 | 20,850.00 | 22,450.00 | 20,650.00 | 22,200.00 | 22,200.00 | 233,449 |
| Mar 14, 2025 | 20,850.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | 55,042 |
| Mar 13, 2025 | 21,400.00 | 21,500.00 | 20,600.00 | 20,850.00 | 20,850.00 | 84,188 |
| Mar 12, 2025 | 21,350.00 | 21,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | 55,144 |
| Mar 11, 2025 | 21,500.00 | 21,750.00 | 21,100.00 | 21,250.00 | 21,250.00 | 61,199 |
| Mar 10, 2025 | 21,550.00 | 22,150.00 | 21,400.00 | 21,850.00 | 21,850.00 | 54,386 |
| Mar 7, 2025 | 22,750.00 | 22,750.00 | 21,350.00 | 21,550.00 | 21,550.00 | 133,776 |
| Mar 6, 2025 | 22,300.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,450.00 | 86,538 |
| Mar 5, 2025 | 21,450.00 | 22,250.00 | 21,350.00 | 22,100.00 | 22,100.00 | 112,941 |
| Mar 4, 2025 | 20,850.00 | 21,500.00 | 20,800.00 | 21,350.00 | 21,350.00 | 83,185 |
| Feb 28, 2025 | 21,450.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,300.00 | 89,002 |
| Feb 27, 2025 | 600 Dividend | |||||
| Feb 27, 2025 | 21,800.00 | 21,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | 82,858 |
| Feb 26, 2025 | 21,650.00 | 22,350.00 | 21,650.00 | 21,950.00 | 21,350.00 | 91,005 |
| Feb 25, 2025 | 22,150.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,252.73 | 90,440 |
| Feb 24, 2025 | 21,650.00 | 22,100.00 | 21,350.00 | 22,050.00 | 21,447.27 | 140,179 |
| Feb 21, 2025 | 21,500.00 | 21,900.00 | 21,050.00 | 21,650.00 | 21,058.20 | 84,661 |
| Feb 20, 2025 | 20,800.00 | 21,550.00 | 20,650.00 | 21,250.00 | 20,669.13 | 108,751 |
| Feb 19, 2025 | 20,450.00 | 20,850.00 | 20,150.00 | 20,500.00 | 19,939.63 | 102,572 |
| Feb 18, 2025 | 20,550.00 | 20,650.00 | 20,100.00 | 20,450.00 | 19,891.00 | 63,544 |
| Feb 17, 2025 | 21,100.00 | 21,300.00 | 20,200.00 | 20,450.00 | 19,891.00 | 102,203 |
| Feb 14, 2025 | 21,200.00 | 21,450.00 | 19,800.00 | 21,100.00 | 20,523.23 | 90,780 |
| Feb 13, 2025 | 20,600.00 | 21,250.00 | 20,600.00 | 20,950.00 | 20,377.33 | 93,729 |
| Feb 12, 2025 | 21,050.00 | 21,150.00 | 20,400.00 | 20,450.00 | 19,891.00 | 92,720 |
| Feb 11, 2025 | 21,650.00 | 21,700.00 | 20,500.00 | 21,150.00 | 20,571.87 | 104,803 |
| Feb 10, 2025 | 21,600.00 | 22,050.00 | 21,350.00 | 21,500.00 | 20,912.30 | 109,509 |
| Feb 7, 2025 | 21,200.00 | 21,900.00 | 21,200.00 | 21,600.00 | 21,009.57 | 134,529 |
| Feb 6, 2025 | 21,200.00 | 21,600.00 | 21,150.00 | 21,200.00 | 20,620.50 | 82,631 |
| Feb 5, 2025 | 20,950.00 | 21,550.00 | 20,700.00 | 21,100.00 | 20,523.23 | 94,601 |
| Feb 4, 2025 | 21,200.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,182.80 | 90,748 |
| Feb 3, 2025 | 20,900.00 | 20,900.00 | 20,400.00 | 20,850.00 | 20,280.07 | 66,794 |
| Jan 31, 2025 | 21,100.00 | 21,500.00 | 20,750.00 | 20,900.00 | 20,328.70 | 70,294 |
| Jan 24, 2025 | 20,500.00 | 21,150.00 | 20,500.00 | 21,000.00 | 20,425.97 | 93,796 |
| Jan 23, 2025 | 20,250.00 | 20,700.00 | 20,150.00 | 20,550.00 | 19,988.27 | 42,635 |
| Jan 22, 2025 | 20,350.00 | 20,500.00 | 20,150.00 | 20,400.00 | 19,842.37 | 44,114 |
| Jan 21, 2025 | 20,050.00 | 20,600.00 | 19,960.00 | 20,400.00 | 19,842.37 | 156,851 |
| Jan 20, 2025 | 20,200.00 | 20,250.00 | 19,730.00 | 19,980.00 | 19,433.85 | 31,254 |
| Jan 17, 2025 | 19,900.00 | 20,300.00 | 19,590.00 | 20,050.00 | 19,501.94 | 110,377 |
| Jan 16, 2025 | 19,800.00 | 19,920.00 | 19,640.00 | 19,780.00 | 19,239.32 | 39,726 |
| Jan 15, 2025 | 18,960.00 | 20,000.00 | 18,960.00 | 19,740.00 | 19,200.41 | 261,576 |
| Jan 14, 2025 | 19,000.00 | 19,070.00 | 18,820.00 | 18,950.00 | 18,432.00 | 30,727 |
| Jan 13, 2025 | 18,950.00 | 19,000.00 | 18,750.00 | 19,000.00 | 18,480.64 | 42,862 |
| Jan 10, 2025 | 18,880.00 | 18,920.00 | 18,690.00 | 18,800.00 | 18,286.10 | 32,474 |
| Jan 9, 2025 | 18,840.00 | 18,990.00 | 18,620.00 | 18,680.00 | 18,169.38 | 29,516 |
| Jan 8, 2025 | 18,970.00 | 19,190.00 | 18,670.00 | 18,670.00 | 18,159.66 | 37,924 |
| Jan 7, 2025 | 18,640.00 | 19,150.00 | 18,480.00 | 19,020.00 | 18,500.09 | 101,253 |
| Jan 6, 2025 | 18,340.00 | 18,520.00 | 18,290.00 | 18,460.00 | 17,955.40 | 60,618 |
| Jan 3, 2025 | 18,340.00 | 18,420.00 | 18,230.00 | 18,330.00 | 17,828.95 | 30,680 |
| Jan 2, 2025 | 18,570.00 | 18,600.00 | 18,250.00 | 18,340.00 | 17,838.68 | 27,523 |
| Dec 30, 2024 | 18,100.00 | 18,450.00 | 18,100.00 | 18,330.00 | 17,828.95 | 43,499 |
| Dec 27, 2024 | 18,600.00 | 18,740.00 | 18,010.00 | 18,250.00 | 17,751.14 | 106,934 |
| Dec 26, 2024 | 18,610.00 | 18,750.00 | 18,380.00 | 18,600.00 | 18,091.57 | 60,398 |
| Dec 24, 2024 | 18,340.00 | 18,780.00 | 18,330.00 | 18,570.00 | 18,062.39 | 51,625 |
| Dec 23, 2024 | 18,310.00 | 18,580.00 | 18,220.00 | 18,480.00 | 17,974.85 | 52,751 |
| Dec 20, 2024 | 18,730.00 | 18,730.00 | 18,100.00 | 18,290.00 | 17,790.04 | 46,589 |
| Dec 19, 2024 | 18,750.00 | 18,970.00 | 18,490.00 | 18,730.00 | 18,218.02 | 100,558 |
| Dec 18, 2024 | 19,200.00 | 19,220.00 | 18,920.00 | 19,070.00 | 18,548.72 | 51,401 |
| Dec 17, 2024 | 18,980.00 | 19,320.00 | 18,800.00 | 19,060.00 | 18,539.00 | 103,155 |
| Dec 16, 2024 | 18,950.00 | 19,050.00 | 18,610.00 | 18,740.00 | 18,227.74 | 65,596 |
| Dec 13, 2024 | 18,960.00 | 19,200.00 | 18,790.00 | 18,790.00 | 18,276.38 | 104,052 |
| Dec 12, 2024 | 18,500.00 | 19,430.00 | 18,410.00 | 19,230.00 | 18,704.35 | 222,582 |
| Dec 11, 2024 | 17,650.00 | 18,370.00 | 17,650.00 | 18,320.00 | 17,819.22 | 85,655 |
| Dec 10, 2024 | 17,290.00 | 17,940.00 | 17,290.00 | 17,670.00 | 17,186.99 | 77,052 |
| Dec 9, 2024 | 17,750.00 | 17,750.00 | 17,200.00 | 17,290.00 | 16,817.38 | 80,872 |
| Dec 6, 2024 | 18,290.00 | 18,290.00 | 17,740.00 | 17,790.00 | 17,303.71 | 140,820 |
| Dec 5, 2024 | 18,320.00 | 18,480.00 | 18,030.00 | 18,160.00 | 17,663.60 | 70,711 |
| Dec 4, 2024 | 18,450.00 | 18,620.00 | 18,070.00 | 18,310.00 | 17,809.50 | 87,438 |
| Dec 3, 2024 | 18,480.00 | 18,870.00 | 18,360.00 | 18,760.00 | 18,247.20 | 77,385 |
| Dec 2, 2024 | 18,480.00 | 18,690.00 | 18,180.00 | 18,320.00 | 17,819.22 | 65,057 |
| Nov 29, 2024 | 19,150.00 | 19,170.00 | 18,390.00 | 18,480.00 | 17,974.85 | 101,505 |
| Nov 28, 2024 | 18,830.00 | 19,150.00 | 18,730.00 | 19,130.00 | 18,607.08 | 153,450 |
| Nov 27, 2024 | 18,230.00 | 18,800.00 | 18,200.00 | 18,770.00 | 18,256.92 | 117,529 |
| Nov 26, 2024 | 18,200.00 | 18,460.00 | 18,050.00 | 18,300.00 | 17,799.77 | 103,866 |
| Nov 25, 2024 | 18,580.00 | 18,580.00 | 17,950.00 | 18,120.00 | 17,624.69 | 146,255 |
| Nov 22, 2024 | 19,030.00 | 19,030.00 | 18,450.00 | 18,510.00 | 18,004.03 | 90,269 |
| Nov 21, 2024 | 18,810.00 | 19,070.00 | 18,720.00 | 18,890.00 | 18,373.64 | 133,248 |
| Nov 20, 2024 | 18,500.00 | 19,070.00 | 18,400.00 | 18,810.00 | 18,295.83 | 131,340 |
| Nov 19, 2024 | 18,350.00 | 18,620.00 | 18,180.00 | 18,430.00 | 17,926.22 | 64,379 |
| Nov 18, 2024 | 18,570.00 | 18,610.00 | 18,230.00 | 18,260.00 | 17,760.87 | 95,340 |
| Nov 15, 2024 | 18,010.00 | 18,820.00 | 18,010.00 | 18,610.00 | 18,101.30 | 141,471 |
| Nov 14, 2024 | 18,130.00 | 18,450.00 | 17,820.00 | 18,210.00 | 17,712.23 | 121,753 |
| Nov 13, 2024 | 18,320.00 | 18,320.00 | 17,870.00 | 17,870.00 | 17,381.53 | 73,986 |
| Nov 12, 2024 | 18,310.00 | 18,500.00 | 18,030.00 | 18,140.00 | 17,644.14 | 72,472 |
| Nov 11, 2024 | 18,510.00 | 18,770.00 | 18,250.00 | 18,490.00 | 17,984.58 | 44,920 |
| Nov 8, 2024 | 18,560.00 | 18,770.00 | 18,380.00 | 18,680.00 | 18,169.38 | 35,225 |
| Nov 7, 2024 | 18,610.00 | 18,660.00 | 18,330.00 | 18,470.00 | 17,965.13 | 45,090 |
| Nov 6, 2024 | 18,860.00 | 18,930.00 | 18,530.00 | 18,680.00 | 18,169.38 | 40,586 |
| Nov 5, 2024 | 19,200.00 | 19,240.00 | 18,790.00 | 18,790.00 | 18,276.38 | 59,481 |
| Nov 4, 2024 | 18,830.00 | 19,250.00 | 18,830.00 | 19,200.00 | 18,675.17 | 165,280 |
| Nov 1, 2024 | 19,200.00 | 19,230.00 | 18,850.00 | 18,890.00 | 18,373.64 | 60,710 |
| Oct 31, 2024 | 18,000.00 | 19,260.00 | 18,000.00 | 19,250.00 | 18,723.80 | 247,535 |
| Oct 30, 2024 | 18,130.00 | 18,290.00 | 17,990.00 | 18,070.00 | 17,576.06 | 67,906 |
| Oct 29, 2024 | 18,260.00 | 18,260.00 | 17,750.00 | 18,010.00 | 17,517.70 | 69,267 |
| Oct 28, 2024 | 17,650.00 | 18,350.00 | 17,500.00 | 18,140.00 | 17,644.14 | 87,313 |
| Oct 25, 2024 | 17,610.00 | 17,690.00 | 17,350.00 | 17,590.00 | 17,109.18 | 43,939 |
| Oct 24, 2024 | 17,500.00 | 17,620.00 | 17,260.00 | 17,610.00 | 17,128.63 | 32,608 |
| Oct 23, 2024 | 17,540.00 | 17,600.00 | 17,160.00 | 17,590.00 | 17,109.18 | 68,015 |
| Oct 22, 2024 | 17,510.00 | 17,710.00 | 17,360.00 | 17,410.00 | 16,934.10 | 41,719 |
| Oct 21, 2024 | 18,020.00 | 18,060.00 | 17,200.00 | 17,680.00 | 17,196.72 | 150,589 |
| Oct 18, 2024 | 18,670.00 | 18,900.00 | 17,980.00 | 18,060.00 | 17,566.33 | 57,180 |
| Oct 17, 2024 | 18,450.00 | 18,690.00 | 17,890.00 | 18,670.00 | 18,159.66 | 144,759 |
| Oct 16, 2024 | 18,710.00 | 18,830.00 | 18,300.00 | 18,300.00 | 17,799.77 | 77,266 |
| Oct 15, 2024 | 18,790.00 | 19,100.00 | 18,550.00 | 18,840.00 | 18,325.01 | 108,109 |
| Oct 14, 2024 | 18,470.00 | 18,970.00 | 18,470.00 | 18,790.00 | 18,276.38 | 87,899 |
| Oct 11, 2024 | 18,620.00 | 19,140.00 | 18,370.00 | 18,650.00 | 18,140.21 | 133,545 |
| Oct 10, 2024 | 19,190.00 | 19,190.00 | 18,070.00 | 18,680.00 | 18,169.38 | 265,045 |
| Oct 8, 2024 | 5:1 Stock Splits | |||||
| Oct 8, 2024 | 19,900.00 | 19,950.00 | 18,410.00 | 19,200.00 | 18,675.17 | 423,837 |
| Oct 7, 2024 | 5:1 Stock Splits | |||||
| Oct 7, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Oct 4, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Oct 2, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Sep 30, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Sep 27, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Sep 26, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Sep 25, 2024 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 19,861.82 | - |
| Sep 24, 2024 | 20,360.00 | 20,880.00 | 19,940.00 | 20,420.00 | 19,861.82 | 280,945 |
| Sep 23, 2024 | 20,420.00 | 20,540.00 | 19,860.00 | 20,240.00 | 19,686.74 | 122,045 |
| Sep 20, 2024 | 19,180.00 | 20,800.00 | 19,080.00 | 20,440.00 | 19,881.28 | 389,600 |
| Sep 19, 2024 | 18,600.00 | 19,240.00 | 18,440.00 | 19,180.00 | 18,655.72 | 118,355 |
| Sep 13, 2024 | 18,400.00 | 18,640.00 | 18,300.00 | 18,480.00 | 17,974.85 | 75,070 |
| Sep 12, 2024 | 18,420.00 | 18,780.00 | 18,000.00 | 18,780.00 | 18,266.65 | 114,260 |
| Sep 11, 2024 | 18,800.00 | 18,800.00 | 18,020.00 | 18,360.00 | 17,858.13 | 132,060 |
| Sep 10, 2024 | 18,820.00 | 18,820.00 | 17,980.00 | 17,980.00 | 17,488.52 | 154,050 |
| Sep 9, 2024 | 18,180.00 | 18,900.00 | 17,760.00 | 18,840.00 | 18,325.01 | 112,480 |
| Sep 6, 2024 | 18,280.00 | 18,480.00 | 18,060.00 | 18,080.00 | 17,585.79 | 53,285 |
| Sep 5, 2024 | 18,320.00 | 18,480.00 | 17,940.00 | 18,380.00 | 17,877.59 | 49,475 |
| Sep 4, 2024 | 18,020.00 | 18,280.00 | 17,960.00 | 18,020.00 | 17,527.43 | 85,985 |
| Sep 3, 2024 | 17,640.00 | 18,520.00 | 17,600.00 | 18,500.00 | 17,994.30 | 176,030 |
| Sep 2, 2024 | 17,760.00 | 17,800.00 | 17,480.00 | 17,640.00 | 17,157.81 | 39,535 |
| Aug 30, 2024 | 17,660.00 | 17,860.00 | 17,660.00 | 17,820.00 | 17,332.89 | 34,410 |
| Aug 29, 2024 | 17,360.00 | 17,860.00 | 17,340.00 | 17,860.00 | 17,371.80 | 33,675 |
| Aug 28, 2024 | 17,900.00 | 17,900.00 | 17,520.00 | 17,660.00 | 17,177.27 | 34,325 |
| Aug 27, 2024 | 17,880.00 | 17,920.00 | 17,520.00 | 17,840.00 | 17,352.35 | 34,740 |
| Aug 26, 2024 | 17,720.00 | 18,000.00 | 17,620.00 | 17,900.00 | 17,410.71 | 36,295 |
| Aug 23, 2024 | 17,760.00 | 17,760.00 | 17,200.00 | 17,720.00 | 17,235.63 | 55,455 |
| Aug 22, 2024 | 17,860.00 | 18,000.00 | 17,300.00 | 17,760.00 | 17,274.53 | 64,215 |
| Aug 21, 2024 | 17,820.00 | 18,140.00 | 17,740.00 | 17,860.00 | 17,371.80 | 60,580 |
| Aug 20, 2024 | 17,760.00 | 18,100.00 | 17,700.00 | 17,880.00 | 17,391.25 | 71,205 |
| Aug 19, 2024 | 18,580.00 | 18,580.00 | 17,540.00 | 17,820.00 | 17,332.89 | 92,280 |
| Aug 16, 2024 | 18,280.00 | 18,600.00 | 18,200.00 | 18,380.00 | 17,877.59 | 89,510 |
| Aug 14, 2024 | 18,300.00 | 18,440.00 | 18,100.00 | 18,100.00 | 17,605.24 | 74,670 |
| Aug 13, 2024 | 18,400.00 | 18,600.00 | 17,980.00 | 18,200.00 | 17,702.51 | 106,855 |
| Aug 12, 2024 | 18,700.00 | 18,840.00 | 18,240.00 | 18,400.00 | 17,897.04 | 94,115 |
| Aug 9, 2024 | 18,300.00 | 19,000.00 | 18,300.00 | 18,740.00 | 18,227.74 | 138,805 |
| Aug 8, 2024 | 17,800.00 | 18,440.00 | 17,800.00 | 18,300.00 | 17,799.77 | 129,220 |
| Aug 7, 2024 | 17,340.00 | 18,300.00 | 17,320.00 | 18,000.00 | 17,507.97 | 169,890 |
| Aug 6, 2024 | 16,860.00 | 17,980.00 | 16,760.00 | 17,280.00 | 16,807.65 | 149,255 |
| Aug 5, 2024 | 17,560.00 | 17,720.00 | 16,380.00 | 16,640.00 | 16,185.15 | 254,210 |
| Aug 2, 2024 | 17,980.00 | 18,200.00 | 17,560.00 | 17,840.00 | 17,352.35 | 158,515 |
| Aug 1, 2024 | 18,380.00 | 18,400.00 | 17,960.00 | 18,140.00 | 17,644.14 | 120,425 |
| Jul 31, 2024 | 17,600.00 | 18,460.00 | 17,500.00 | 18,300.00 | 17,799.77 | 217,125 |
| Jul 30, 2024 | 17,100.00 | 17,660.00 | 16,920.00 | 17,400.00 | 16,924.37 | 174,205 |
| Jul 29, 2024 | 16,580.00 | 17,140.00 | 16,460.00 | 16,980.00 | 16,515.85 | 177,510 |
| Jul 26, 2024 | 16,240.00 | 16,600.00 | 16,240.00 | 16,400.00 | 15,951.71 | 45,705 |
| Jul 25, 2024 | 16,540.00 | 16,560.00 | 16,320.00 | 16,320.00 | 15,873.89 | 48,610 |
| Jul 24, 2024 | 16,520.00 | 16,600.00 | 16,320.00 | 16,560.00 | 16,107.33 | 47,555 |
| Jul 23, 2024 | 16,600.00 | 16,760.00 | 16,340.00 | 16,420.00 | 15,971.16 | 94,150 |
| Jul 22, 2024 | 16,340.00 | 16,740.00 | 16,040.00 | 16,500.00 | 16,048.97 | 61,875 |
| Jul 19, 2024 | 16,780.00 | 16,780.00 | 16,280.00 | 16,320.00 | 15,873.89 | 36,455 |
| Jul 18, 2024 | 16,400.00 | 16,740.00 | 16,000.00 | 16,740.00 | 16,282.41 | 189,175 |
| Jul 17, 2024 | 16,540.00 | 16,600.00 | 16,200.00 | 16,260.00 | 15,815.54 | 65,760 |
| Jul 16, 2024 | 16,500.00 | 16,640.00 | 16,420.00 | 16,540.00 | 16,087.88 | 41,450 |
| Jul 15, 2024 | 16,500.00 | 16,620.00 | 16,320.00 | 16,580.00 | 16,126.79 | 31,545 |
| Jul 12, 2024 | 16,440.00 | 16,660.00 | 16,220.00 | 16,500.00 | 16,048.97 | 84,400 |
| Jul 11, 2024 | 16,120.00 | 17,000.00 | 16,080.00 | 16,560.00 | 16,107.33 | 421,830 |
| Jul 10, 2024 | 15,900.00 | 15,960.00 | 15,760.00 | 15,920.00 | 15,484.83 | 50,545 |
| Jul 9, 2024 | 15,960.00 | 15,960.00 | 15,860.00 | 15,900.00 | 15,465.38 | 21,385 |
| Jul 8, 2024 | 15,780.00 | 15,960.00 | 15,780.00 | 15,860.00 | 15,426.47 | 22,760 |
| Jul 5, 2024 | 15,860.00 | 15,960.00 | 15,780.00 | 15,780.00 | 15,348.66 | 66,525 |
| Jul 4, 2024 | 15,800.00 | 16,000.00 | 15,800.00 | 15,920.00 | 15,484.83 | 16,790 |
| Jul 3, 2024 | 15,840.00 | 15,920.00 | 15,760.00 | 15,800.00 | 15,368.11 | 44,405 |
| Jul 2, 2024 | 16,080.00 | 16,140.00 | 15,840.00 | 15,840.00 | 15,407.02 | 32,095 |
| Jul 1, 2024 | 16,000.00 | 16,140.00 | 15,920.00 | 16,080.00 | 15,640.46 | 34,095 |
| Jun 28, 2024 | 15,880.00 | 16,060.00 | 15,840.00 | 15,920.00 | 15,484.83 | 24,425 |
| Jun 27, 2024 | 16,080.00 | 16,080.00 | 15,880.00 | 15,900.00 | 15,465.38 | 27,490 |
| Jun 26, 2024 | 15,840.00 | 16,080.00 | 15,820.00 | 15,900.00 | 15,465.38 | 51,595 |
| Jun 25, 2024 | 15,840.00 | 15,980.00 | 15,820.00 | 15,840.00 | 15,407.02 | 28,465 |
| Jun 24, 2024 | 15,800.00 | 15,980.00 | 15,760.00 | 15,840.00 | 15,407.02 | 54,740 |
| Jun 21, 2024 | 15,960.00 | 16,000.00 | 15,820.00 | 15,840.00 | 15,407.02 | 64,700 |
| Jun 20, 2024 | 16,080.00 | 16,080.00 | 15,900.00 | 15,940.00 | 15,504.28 | 42,815 |
| Jun 19, 2024 | 16,140.00 | 16,140.00 | 15,960.00 | 15,980.00 | 15,543.19 | 48,320 |
| Jun 18, 2024 | 16,160.00 | 16,280.00 | 16,000.00 | 16,080.00 | 15,640.46 | 48,435 |
| Jun 17, 2024 | 16,660.00 | 16,680.00 | 16,180.00 | 16,200.00 | 15,757.17 | 65,425 |
| Jun 14, 2024 | 16,980.00 | 17,100.00 | 16,380.00 | 16,620.00 | 16,165.69 | 198,310 |
| Jun 13, 2024 | 16,200.00 | 17,140.00 | 16,160.00 | 16,920.00 | 16,457.49 | 411,715 |
| Jun 12, 2024 | 16,020.00 | 16,140.00 | 15,920.00 | 15,920.00 | 15,484.83 | 37,860 |
| Jun 11, 2024 | 16,100.00 | 16,240.00 | 15,900.00 | 16,100.00 | 15,659.91 | 51,310 |
| Jun 10, 2024 | 16,140.00 | 16,140.00 | 15,840.00 | 16,100.00 | 15,659.91 | 42,260 |
| Jun 7, 2024 | 16,200.00 | 16,260.00 | 15,860.00 | 16,040.00 | 15,601.55 | 40,665 |
| Jun 5, 2024 | 16,260.00 | 16,480.00 | 15,960.00 | 16,200.00 | 15,757.17 | 76,875 |
| Jun 4, 2024 | 16,020.00 | 16,260.00 | 15,960.00 | 16,200.00 | 15,757.17 | 42,300 |
| Jun 3, 2024 | 15,980.00 | 16,120.00 | 15,840.00 | 15,960.00 | 15,523.74 | 39,830 |
| May 31, 2024 | 15,600.00 | 15,980.00 | 15,580.00 | 15,980.00 | 15,543.19 | 35,260 |
| May 30, 2024 | 15,820.00 | 15,900.00 | 15,580.00 | 15,700.00 | 15,270.84 | 36,700 |
| May 29, 2024 | 15,840.00 | 16,100.00 | 15,640.00 | 15,800.00 | 15,368.11 | 54,060 |
| May 28, 2024 | 16,040.00 | 16,040.00 | 15,780.00 | 16,040.00 | 15,601.55 | 25,575 |
| May 27, 2024 | 15,900.00 | 16,120.00 | 15,820.00 | 15,820.00 | 15,387.56 | 43,410 |
| May 24, 2024 | 15,940.00 | 16,060.00 | 15,800.00 | 16,060.00 | 15,621.00 | 56,155 |
| May 23, 2024 | 16,100.00 | 16,100.00 | 15,840.00 | 15,900.00 | 15,465.38 | 39,485 |
| May 22, 2024 | 15,900.00 | 16,080.00 | 15,880.00 | 16,000.00 | 15,562.64 | 42,015 |
| May 21, 2024 | 16,180.00 | 16,420.00 | 15,880.00 | 16,040.00 | 15,601.55 | 140,155 |
| May 20, 2024 | 16,540.00 | 16,720.00 | 16,060.00 | 16,200.00 | 15,757.17 | 85,860 |
| May 17, 2024 | 16,900.00 | 16,900.00 | 16,480.00 | 16,540.00 | 16,087.88 | 40,605 |
| May 16, 2024 | 16,500.00 | 16,880.00 | 16,320.00 | 16,800.00 | 16,340.77 | 68,255 |
| May 14, 2024 | 16,400.00 | 16,540.00 | 16,200.00 | 16,500.00 | 16,048.97 | 37,575 |
| May 13, 2024 | 16,360.00 | 16,540.00 | 16,200.00 | 16,280.00 | 15,834.99 | 19,925 |
| May 10, 2024 | 16,500.00 | 16,520.00 | 16,320.00 | 16,320.00 | 15,873.89 | 15,240 |
| May 9, 2024 | 16,600.00 | 16,600.00 | 16,420.00 | 16,480.00 | 16,029.52 | 21,665 |
| May 8, 2024 | 16,300.00 | 16,580.00 | 16,180.00 | 16,440.00 | 15,990.62 | 62,280 |
| May 7, 2024 | 16,320.00 | 16,660.00 | 16,200.00 | 16,240.00 | 15,796.08 | 58,915 |
| May 3, 2024 | 16,700.00 | 16,720.00 | 16,500.00 | 16,540.00 | 16,087.88 | 29,170 |
| May 2, 2024 | 16,760.00 | 16,760.00 | 16,600.00 | 16,700.00 | 16,243.51 | 21,245 |
| Apr 30, 2024 | 16,580.00 | 16,820.00 | 16,460.00 | 16,760.00 | 16,301.87 | 93,015 |
| Apr 29, 2024 | 16,620.00 | 16,620.00 | 16,280.00 | 16,580.00 | 16,126.79 | 35,840 |
Related Tickers
5975.T Topre Corporation
1,724.00
+0.12%
6473.T JTEKT Corporation
1,122.50
-0.13%
161390.KS Hankook Tire & Technology Co., Ltd.
40,650.00
+0.87%
5110.T Sumitomo Rubber Industries, Ltd.
1,791.00
+0.93%
PLOW Douglas Dynamics, Inc.
23.88
-1.40%
SMP Standard Motor Products, Inc.
24.12
-0.50%
AXL American Axle & Manufacturing Holdings, Inc.
3.7300
+0.81%