KSE - Delayed Quote KRW

DN Automotive Corporation (007340.KS)

Compare
20,900.00
-100.00
(-0.48%)
At close: 3:30:20 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202521,100.0021,500.0020,750.0020,900.0020,900.0073,793
Jan 24, 202520,500.0021,150.0020,500.0021,000.0021,000.0093,796
Jan 23, 202520,250.0020,700.0020,150.0020,550.0020,550.0042,635
Jan 22, 202520,350.0020,500.0020,150.0020,400.0020,400.0044,114
Jan 21, 202520,050.0020,600.0019,960.0020,400.0020,400.00156,851
Jan 20, 202520,200.0020,250.0019,730.0019,980.0019,980.0031,254
Jan 17, 202519,900.0020,300.0019,590.0020,050.0020,050.00110,377
Jan 16, 202519,800.0019,920.0019,640.0019,780.0019,780.0039,726
Jan 15, 202518,960.0020,000.0018,960.0019,740.0019,740.00261,576
Jan 14, 202519,000.0019,070.0018,820.0018,950.0018,950.0030,727
Jan 13, 202518,950.0019,000.0018,750.0019,000.0019,000.0042,862
Jan 10, 202518,880.0018,920.0018,690.0018,800.0018,800.0032,474
Jan 9, 202518,840.0018,990.0018,620.0018,680.0018,680.0029,516
Jan 8, 202518,970.0019,190.0018,670.0018,670.0018,670.0037,924
Jan 7, 202518,640.0019,150.0018,480.0019,020.0019,020.00101,253
Jan 6, 202518,340.0018,520.0018,290.0018,460.0018,460.0060,618
Jan 3, 202518,340.0018,420.0018,230.0018,330.0018,330.0030,680
Jan 2, 202518,570.0018,600.0018,250.0018,340.0018,340.0027,523
Dec 30, 202418,100.0018,450.0018,100.0018,330.0018,330.0043,499
Dec 27, 202418,600.0018,740.0018,010.0018,250.0018,250.00106,934
Dec 26, 202418,610.0018,750.0018,380.0018,600.0018,600.0060,398
Dec 24, 202418,340.0018,780.0018,330.0018,570.0018,570.0051,625
Dec 23, 202418,310.0018,580.0018,220.0018,480.0018,480.0052,751
Dec 20, 202418,730.0018,730.0018,100.0018,290.0018,290.0046,589
Dec 19, 202418,750.0018,970.0018,490.0018,730.0018,730.00100,558
Dec 18, 202419,200.0019,220.0018,920.0019,070.0019,070.0051,401
Dec 17, 202418,980.0019,320.0018,800.0019,060.0019,060.00103,155
Dec 16, 202418,950.0019,050.0018,610.0018,740.0018,740.0065,596
Dec 13, 202418,960.0019,200.0018,790.0018,790.0018,790.00104,052
Dec 12, 202418,500.0019,430.0018,410.0019,230.0019,230.00222,582
Dec 11, 202417,650.0018,370.0017,650.0018,320.0018,320.0085,655
Dec 10, 202417,290.0017,940.0017,290.0017,670.0017,670.0077,052
Dec 9, 202417,750.0017,750.0017,200.0017,290.0017,290.0080,872
Dec 6, 202418,290.0018,290.0017,740.0017,790.0017,790.00140,820
Dec 5, 202418,320.0018,480.0018,030.0018,160.0018,160.0070,711
Dec 4, 202418,450.0018,620.0018,070.0018,310.0018,310.0087,438
Dec 3, 202418,480.0018,870.0018,360.0018,760.0018,760.0077,385
Dec 2, 202418,480.0018,690.0018,180.0018,320.0018,320.0065,057
Nov 29, 202419,150.0019,170.0018,390.0018,480.0018,480.00101,505
Nov 28, 202418,830.0019,150.0018,730.0019,130.0019,130.00153,450
Nov 27, 202418,230.0018,800.0018,200.0018,770.0018,770.00117,529
Nov 26, 202418,200.0018,460.0018,050.0018,300.0018,300.00103,866
Nov 25, 202418,580.0018,580.0017,950.0018,120.0018,120.00146,255
Nov 22, 202419,030.0019,030.0018,450.0018,510.0018,510.0090,269
Nov 21, 202418,810.0019,070.0018,720.0018,890.0018,890.00133,248
Nov 20, 202418,500.0019,070.0018,400.0018,810.0018,810.00131,340
Nov 19, 202418,350.0018,620.0018,180.0018,430.0018,430.0064,379
Nov 18, 202418,570.0018,610.0018,230.0018,260.0018,260.0095,340
Nov 15, 202418,010.0018,820.0018,010.0018,610.0018,610.00141,471
Nov 14, 202418,130.0018,450.0017,820.0018,210.0018,210.00121,753
Nov 13, 202418,320.0018,320.0017,870.0017,870.0017,870.0073,986
Nov 12, 202418,310.0018,500.0018,030.0018,140.0018,140.0072,472
Nov 11, 202418,510.0018,770.0018,250.0018,490.0018,490.0044,920
Nov 8, 202418,560.0018,770.0018,380.0018,680.0018,680.0035,225
Nov 7, 202418,610.0018,660.0018,330.0018,470.0018,470.0045,090
Nov 6, 202418,860.0018,930.0018,530.0018,680.0018,680.0040,586
Nov 5, 202419,200.0019,240.0018,790.0018,790.0018,790.0059,481
Nov 4, 202418,830.0019,250.0018,830.0019,200.0019,200.00165,280
Nov 1, 202419,200.0019,230.0018,850.0018,890.0018,890.0060,710
Oct 31, 202418,000.0019,260.0018,000.0019,250.0019,250.00247,535
Oct 30, 202418,130.0018,290.0017,990.0018,070.0018,070.0067,906
Oct 29, 202418,260.0018,260.0017,750.0018,010.0018,010.0069,267
Oct 28, 202417,650.0018,350.0017,500.0018,140.0018,140.0087,313
Oct 25, 202417,610.0017,690.0017,350.0017,590.0017,590.0043,939
Oct 24, 202417,500.0017,620.0017,260.0017,610.0017,610.0032,608
Oct 23, 202417,540.0017,600.0017,160.0017,590.0017,590.0068,015
Oct 22, 202417,510.0017,710.0017,360.0017,410.0017,410.0041,719
Oct 21, 202418,020.0018,060.0017,200.0017,680.0017,680.00150,589
Oct 18, 202418,670.0018,900.0017,980.0018,060.0018,060.0057,180
Oct 17, 202418,450.0018,690.0017,890.0018,670.0018,670.00144,759
Oct 16, 202418,710.0018,830.0018,300.0018,300.0018,300.0077,266
Oct 15, 202418,790.0019,100.0018,550.0018,840.0018,840.00108,109
Oct 14, 202418,470.0018,970.0018,470.0018,790.0018,790.0087,899
Oct 11, 202418,620.0019,140.0018,370.0018,650.0018,650.00133,545
Oct 10, 202419,190.0019,190.0018,070.0018,680.0018,680.00265,045
Oct 8, 2024 5:1 Stock Splits
Oct 8, 202419,900.0019,950.0018,410.0019,200.0019,200.00423,837
Oct 7, 2024 5:1 Stock Splits
Oct 7, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Oct 4, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Oct 2, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Sep 30, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Sep 27, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Sep 26, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Sep 25, 202420,420.0020,420.0020,420.0020,420.0020,420.00-
Sep 24, 202420,360.0020,880.0019,940.0020,420.0020,420.00280,945
Sep 23, 202420,420.0020,540.0019,860.0020,240.0020,240.00122,045
Sep 20, 202419,180.0020,800.0019,080.0020,440.0020,440.00389,600
Sep 19, 202418,600.0019,240.0018,440.0019,180.0019,180.00118,355
Sep 13, 202418,400.0018,640.0018,300.0018,480.0018,480.0075,070
Sep 12, 202418,420.0018,780.0018,000.0018,780.0018,780.00114,260
Sep 11, 202418,800.0018,800.0018,020.0018,360.0018,360.00132,060
Sep 10, 202418,820.0018,820.0017,980.0017,980.0017,980.00154,050
Sep 9, 202418,180.0018,900.0017,760.0018,840.0018,840.00112,480
Sep 6, 202418,280.0018,480.0018,060.0018,080.0018,080.0053,285
Sep 5, 202418,320.0018,480.0017,940.0018,380.0018,380.0049,475
Sep 4, 202418,020.0018,280.0017,960.0018,020.0018,020.0085,985
Sep 3, 202417,640.0018,520.0017,600.0018,500.0018,500.00176,030
Sep 2, 202417,760.0017,800.0017,480.0017,640.0017,640.0039,535
Aug 30, 202417,660.0017,860.0017,660.0017,820.0017,820.0034,410
Aug 29, 202417,360.0017,860.0017,340.0017,860.0017,860.0033,675
Aug 28, 202417,900.0017,900.0017,520.0017,660.0017,660.0034,325
Aug 27, 202417,880.0017,920.0017,520.0017,840.0017,840.0034,740
Aug 26, 202417,720.0018,000.0017,620.0017,900.0017,900.0036,295
Aug 23, 202417,760.0017,760.0017,200.0017,720.0017,720.0055,455
Aug 22, 202417,860.0018,000.0017,300.0017,760.0017,760.0064,215
Aug 21, 202417,820.0018,140.0017,740.0017,860.0017,860.0060,580
Aug 20, 202417,760.0018,100.0017,700.0017,880.0017,880.0071,205
Aug 19, 202418,580.0018,580.0017,540.0017,820.0017,820.0092,280
Aug 16, 202418,280.0018,600.0018,200.0018,380.0018,380.0089,510
Aug 14, 202418,300.0018,440.0018,100.0018,100.0018,100.0074,670
Aug 13, 202418,400.0018,600.0017,980.0018,200.0018,200.00106,855
Aug 12, 202418,700.0018,840.0018,240.0018,400.0018,400.0094,115
Aug 9, 202418,300.0019,000.0018,300.0018,740.0018,740.00138,805
Aug 8, 202417,800.0018,440.0017,800.0018,300.0018,300.00129,220
Aug 7, 202417,340.0018,300.0017,320.0018,000.0018,000.00169,890
Aug 6, 202416,860.0017,980.0016,760.0017,280.0017,280.00149,255
Aug 5, 202417,560.0017,720.0016,380.0016,640.0016,640.00254,210
Aug 2, 202417,980.0018,200.0017,560.0017,840.0017,840.00158,515
Aug 1, 202418,380.0018,400.0017,960.0018,140.0018,140.00120,425
Jul 31, 202417,600.0018,460.0017,500.0018,300.0018,300.00217,125
Jul 30, 202417,100.0017,660.0016,920.0017,400.0017,400.00174,205
Jul 29, 202416,580.0017,140.0016,460.0016,980.0016,980.00177,510
Jul 26, 202416,240.0016,600.0016,240.0016,400.0016,400.0045,705
Jul 25, 202416,540.0016,560.0016,320.0016,320.0016,320.0048,610
Jul 24, 202416,520.0016,600.0016,320.0016,560.0016,560.0047,555
Jul 23, 202416,600.0016,760.0016,340.0016,420.0016,420.0094,150
Jul 22, 202416,340.0016,740.0016,040.0016,500.0016,500.0061,875
Jul 19, 202416,780.0016,780.0016,280.0016,320.0016,320.0036,455
Jul 18, 202416,400.0016,740.0016,000.0016,740.0016,740.00189,175
Jul 17, 202416,540.0016,600.0016,200.0016,260.0016,260.0065,760
Jul 16, 202416,500.0016,640.0016,420.0016,540.0016,540.0041,450
Jul 15, 202416,500.0016,620.0016,320.0016,580.0016,580.0031,545
Jul 12, 202416,440.0016,660.0016,220.0016,500.0016,500.0084,400
Jul 11, 202416,120.0017,000.0016,080.0016,560.0016,560.00421,830
Jul 10, 202415,900.0015,960.0015,760.0015,920.0015,920.0050,545
Jul 9, 202415,960.0015,960.0015,860.0015,900.0015,900.0021,385
Jul 8, 202415,780.0015,960.0015,780.0015,860.0015,860.0022,760
Jul 5, 202415,860.0015,960.0015,780.0015,780.0015,780.0066,525
Jul 4, 202415,800.0016,000.0015,800.0015,920.0015,920.0016,790
Jul 3, 202415,840.0015,920.0015,760.0015,800.0015,800.0044,405
Jul 2, 202416,080.0016,140.0015,840.0015,840.0015,840.0032,095
Jul 1, 202416,000.0016,140.0015,920.0016,080.0016,080.0034,095
Jun 28, 202415,880.0016,060.0015,840.0015,920.0015,920.0024,425
Jun 27, 202416,080.0016,080.0015,880.0015,900.0015,900.0027,490
Jun 26, 202415,840.0016,080.0015,820.0015,900.0015,900.0051,595
Jun 25, 202415,840.0015,980.0015,820.0015,840.0015,840.0028,465
Jun 24, 202415,800.0015,980.0015,760.0015,840.0015,840.0054,740
Jun 21, 202415,960.0016,000.0015,820.0015,840.0015,840.0064,700
Jun 20, 202416,080.0016,080.0015,900.0015,940.0015,940.0042,815
Jun 19, 202416,140.0016,140.0015,960.0015,980.0015,980.0048,320
Jun 18, 202416,160.0016,280.0016,000.0016,080.0016,080.0048,435
Jun 17, 202416,660.0016,680.0016,180.0016,200.0016,200.0065,425
Jun 14, 202416,980.0017,100.0016,380.0016,620.0016,620.00198,310
Jun 13, 202416,200.0017,140.0016,160.0016,920.0016,920.00411,715
Jun 12, 202416,020.0016,140.0015,920.0015,920.0015,920.0037,860
Jun 11, 202416,100.0016,240.0015,900.0016,100.0016,100.0051,310
Jun 10, 202416,140.0016,140.0015,840.0016,100.0016,100.0042,260
Jun 7, 202416,200.0016,260.0015,860.0016,040.0016,040.0040,665
Jun 5, 202416,260.0016,480.0015,960.0016,200.0016,200.0076,875
Jun 4, 202416,020.0016,260.0015,960.0016,200.0016,200.0042,300
Jun 3, 202415,980.0016,120.0015,840.0015,960.0015,960.0039,830
May 31, 202415,600.0015,980.0015,580.0015,980.0015,980.0035,260
May 30, 202415,820.0015,900.0015,580.0015,700.0015,700.0036,700
May 29, 202415,840.0016,100.0015,640.0015,800.0015,800.0054,060
May 28, 202416,040.0016,040.0015,780.0016,040.0016,040.0025,575
May 27, 202415,900.0016,120.0015,820.0015,820.0015,820.0043,410
May 24, 202415,940.0016,060.0015,800.0016,060.0016,060.0056,155
May 23, 202416,100.0016,100.0015,840.0015,900.0015,900.0039,485
May 22, 202415,900.0016,080.0015,880.0016,000.0016,000.0042,015
May 21, 202416,180.0016,420.0015,880.0016,040.0016,040.00140,155
May 20, 202416,540.0016,720.0016,060.0016,200.0016,200.0085,860
May 17, 202416,900.0016,900.0016,480.0016,540.0016,540.0040,605
May 16, 202416,500.0016,880.0016,320.0016,800.0016,800.0068,255
May 14, 202416,400.0016,540.0016,200.0016,500.0016,500.0037,575
May 13, 202416,360.0016,540.0016,200.0016,280.0016,280.0019,925
May 10, 202416,500.0016,520.0016,320.0016,320.0016,320.0015,240
May 9, 202416,600.0016,600.0016,420.0016,480.0016,480.0021,665
May 8, 202416,300.0016,580.0016,180.0016,440.0016,440.0062,280
May 7, 202416,320.0016,660.0016,200.0016,240.0016,240.0058,915
May 3, 202416,700.0016,720.0016,500.0016,540.0016,540.0029,170
May 2, 202416,760.0016,760.0016,600.0016,700.0016,700.0021,245
Apr 30, 202416,580.0016,820.0016,460.0016,760.0016,760.0093,015
Apr 29, 202416,620.0016,620.0016,280.0016,580.0016,580.0035,840
Apr 26, 202416,400.0016,560.0016,200.0016,500.0016,500.0028,950
Apr 25, 202416,480.0016,620.0016,380.0016,400.0016,400.0019,030
Apr 24, 202416,080.0016,500.0015,940.0016,480.0016,480.0054,825
Apr 23, 202415,820.0016,060.0015,760.0015,960.0015,960.0018,130
Apr 22, 202415,740.0015,900.0015,620.0015,820.0015,820.0027,185
Apr 19, 202415,960.0015,960.0015,540.0015,740.0015,740.0037,970
Apr 18, 202416,000.0016,260.0015,900.0015,960.0015,960.0034,525
Apr 17, 202416,080.0016,340.0016,000.0016,160.0016,160.0019,370
Apr 16, 202415,920.0016,320.0015,720.0016,240.0016,240.0069,130
Apr 15, 202415,840.0015,980.0015,680.0015,980.0015,980.0026,710
Apr 12, 202416,200.0016,200.0015,860.0016,040.0016,040.0032,895
Apr 11, 202416,040.0016,280.0015,820.0016,040.0016,040.0067,080
Apr 9, 202416,180.0016,180.0015,860.0015,900.0015,900.0024,440
Apr 8, 202416,140.0016,360.0016,060.0016,060.0016,060.0032,100
Apr 5, 202415,900.0016,320.0015,680.0016,160.0016,160.0057,380
Apr 4, 202415,640.0016,040.0015,540.0015,920.0015,920.0071,545
Apr 3, 202415,760.0015,900.0015,600.0015,600.0015,600.0063,445
Apr 2, 202416,400.0016,400.0015,940.0015,960.0015,960.0096,225
Apr 1, 202416,660.0016,680.0016,180.0016,340.0016,340.0066,215
Mar 29, 202417,020.0017,020.0016,300.0016,480.0016,480.00111,745
Mar 28, 202417,000.0017,080.0016,520.0016,660.0016,660.0069,080
Mar 27, 202416,820.0017,060.0016,680.0017,000.0017,000.0090,950
Mar 26, 202417,140.0017,160.0016,740.0016,820.0016,820.0054,355
Mar 25, 202416,900.0017,180.0016,680.0017,120.0017,120.0073,840
Mar 22, 202416,920.0017,100.0016,800.0016,820.0016,820.0055,155
Mar 21, 202416,780.0016,940.0016,540.0016,860.0016,860.0071,710
Mar 20, 202416,220.0016,760.0016,180.0016,600.0016,600.00129,445
Mar 19, 202415,680.0016,220.0015,580.0016,220.0016,220.0099,785
Mar 18, 202415,560.0015,760.0015,400.0015,600.0015,600.0081,880
Mar 15, 202415,760.0015,860.0015,420.0015,560.0015,560.00113,200
Mar 14, 202415,960.0016,120.0015,580.0015,760.0015,760.00149,805
Mar 13, 202416,000.0016,240.0015,880.0016,040.0016,040.0056,820
Mar 12, 202416,020.0016,160.0015,820.0015,980.0015,980.0051,595
Mar 11, 202416,500.0016,500.0015,880.0015,980.0015,980.00141,070
Mar 8, 202416,640.0016,660.0016,060.0016,400.0016,400.00167,840
Mar 7, 202416,580.0016,900.0016,460.0016,640.0016,640.0062,475
Mar 6, 202416,200.0016,600.0015,920.0016,440.0016,440.0089,725
Mar 5, 202416,180.0016,460.0015,920.0016,200.0016,200.0078,610
Mar 4, 202416,660.0016,760.0016,140.0016,180.0016,180.00136,130
Feb 29, 202417,100.0017,100.0016,540.0016,540.0016,540.00118,885
Feb 28, 2024 500.00 Dividend
Feb 28, 202416,840.0017,180.0016,800.0017,100.0017,100.0081,380
Feb 27, 202417,340.0017,740.0017,080.0017,100.0016,600.00139,635
Feb 26, 202417,380.0017,520.0017,000.0017,340.0016,832.9869,070
Feb 23, 202417,460.0017,460.0017,100.0017,360.0016,852.4075,645
Feb 22, 202416,980.0017,500.0016,820.0017,300.0016,794.1554,150
Feb 21, 202416,980.0017,260.0016,840.0017,020.0016,522.3476,080
Feb 20, 202417,820.0017,840.0017,080.0017,080.0016,580.58113,200
Feb 19, 202417,400.0017,740.0017,320.0017,680.0017,163.0472,000
Feb 16, 202417,280.0017,740.0017,080.0017,440.0016,930.0690,765
Feb 15, 202417,400.0017,400.0017,000.0017,200.0016,697.0883,035
Feb 14, 202417,020.0017,440.0017,020.0017,120.0016,619.4252,285
Feb 13, 202417,780.0017,780.0017,080.0017,220.0016,716.49139,555
Feb 8, 202417,780.0017,880.0017,100.0017,600.0017,085.38217,990
Feb 7, 202416,800.0017,740.0016,800.0017,480.0016,968.89111,050
Feb 6, 202416,980.0016,980.0016,620.0016,740.0016,250.53100,055
Feb 5, 202416,940.0017,060.0016,280.0016,940.0016,444.68209,375
Feb 2, 202417,200.0017,360.0016,640.0016,940.0016,444.68129,265
Feb 1, 202417,200.0017,660.0017,020.0017,200.0016,697.08119,635
Jan 31, 202417,000.0017,660.0016,920.0017,340.0016,832.98112,120

Related Tickers

7228.T Daytona Corporation
3,590.00
+0.42%
 
7283.T Aisan Industry Co., Ltd.
1,914.00
+2.79%
 
7278.T EXEDY Corporation
4,815.00
+7.36%
 
005850.KS SL Corporation
32,050.00
+1.75%
 
3434.T ALPHA Corporation
1,153.00
+0.26%