Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,734.34 +1,246.16 (+1.82%) CMC Crypto 200
1,512.94 +24.39 (+1.64%)
DN Automotive Corporation (007340.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00 | 0.00 | 0.00 | 80,200.00 | 80,200.00 | - |
| 20 May 2024 | 82,700.00 | 83,600.00 | 80,300.00 | 81,000.00 | 81,000.00 | 17,172 |
| 17 May 2024 | 84,500.00 | 84,500.00 | 82,400.00 | 82,700.00 | 82,700.00 | 8,121 |
| 16 May 2024 | 82,500.00 | 84,400.00 | 81,600.00 | 84,000.00 | 84,000.00 | 13,651 |
| 14 May 2024 | 82,000.00 | 82,700.00 | 81,000.00 | 82,500.00 | 82,500.00 | 7,515 |
| 13 May 2024 | 81,800.00 | 82,700.00 | 81,000.00 | 81,400.00 | 81,400.00 | 3,985 |
| 10 May 2024 | 82,500.00 | 82,600.00 | 81,600.00 | 81,600.00 | 81,600.00 | 3,048 |
| 09 May 2024 | 83,000.00 | 83,000.00 | 82,100.00 | 82,400.00 | 82,400.00 | 4,333 |
| 08 May 2024 | 81,500.00 | 82,900.00 | 80,900.00 | 82,200.00 | 82,200.00 | 12,456 |
| 07 May 2024 | 81,600.00 | 83,300.00 | 81,000.00 | 81,200.00 | 81,200.00 | 11,783 |
| 03 May 2024 | 83,500.00 | 83,600.00 | 82,500.00 | 82,700.00 | 82,700.00 | 5,834 |
| 02 May 2024 | 83,800.00 | 83,800.00 | 83,000.00 | 83,500.00 | 83,500.00 | 4,249 |
| 30 Apr 2024 | 82,900.00 | 84,100.00 | 82,300.00 | 83,800.00 | 83,800.00 | 18,603 |
| 29 Apr 2024 | 83,100.00 | 83,100.00 | 81,400.00 | 82,900.00 | 82,900.00 | 7,168 |
| 26 Apr 2024 | 82,000.00 | 82,800.00 | 81,000.00 | 82,500.00 | 82,500.00 | 5,790 |
| 25 Apr 2024 | 82,400.00 | 83,100.00 | 81,900.00 | 82,000.00 | 82,000.00 | 3,806 |
| 24 Apr 2024 | 80,400.00 | 82,500.00 | 79,700.00 | 82,400.00 | 82,400.00 | 10,965 |
| 23 Apr 2024 | 79,100.00 | 80,300.00 | 78,800.00 | 79,800.00 | 79,800.00 | 3,626 |
| 22 Apr 2024 | 78,700.00 | 79,500.00 | 78,100.00 | 79,100.00 | 79,100.00 | 5,437 |
| 19 Apr 2024 | 79,800.00 | 79,800.00 | 77,700.00 | 78,700.00 | 78,700.00 | 7,594 |
| 18 Apr 2024 | 80,000.00 | 81,300.00 | 79,500.00 | 79,800.00 | 79,800.00 | 6,905 |
| 17 Apr 2024 | 80,400.00 | 81,700.00 | 80,000.00 | 80,800.00 | 80,800.00 | 3,874 |
| 16 Apr 2024 | 79,600.00 | 81,600.00 | 78,600.00 | 81,200.00 | 81,200.00 | 13,826 |
| 15 Apr 2024 | 79,200.00 | 79,900.00 | 78,400.00 | 79,900.00 | 79,900.00 | 5,342 |
| 12 Apr 2024 | 81,000.00 | 81,000.00 | 79,300.00 | 80,200.00 | 80,200.00 | 6,579 |
| 11 Apr 2024 | 80,200.00 | 81,400.00 | 79,100.00 | 80,200.00 | 80,200.00 | 13,416 |
| 09 Apr 2024 | 80,900.00 | 80,900.00 | 79,300.00 | 79,500.00 | 79,500.00 | 4,888 |
| 08 Apr 2024 | 80,700.00 | 81,800.00 | 80,300.00 | 80,300.00 | 80,300.00 | 6,420 |
| 05 Apr 2024 | 79,500.00 | 81,600.00 | 78,400.00 | 80,800.00 | 80,800.00 | 11,476 |
| 04 Apr 2024 | 78,200.00 | 80,200.00 | 77,700.00 | 79,600.00 | 79,600.00 | 14,309 |
| 03 Apr 2024 | 78,800.00 | 79,500.00 | 78,000.00 | 78,000.00 | 78,000.00 | 12,689 |
| 02 Apr 2024 | 82,000.00 | 82,000.00 | 79,700.00 | 79,800.00 | 79,800.00 | 19,245 |
| 01 Apr 2024 | 83,300.00 | 83,400.00 | 80,900.00 | 81,700.00 | 81,700.00 | 13,243 |
| 29 Mar 2024 | 85,100.00 | 85,100.00 | 81,500.00 | 82,400.00 | 82,400.00 | 22,349 |
| 28 Mar 2024 | 85,000.00 | 85,400.00 | 82,600.00 | 83,300.00 | 83,300.00 | 13,816 |
| 27 Mar 2024 | 84,100.00 | 85,300.00 | 83,400.00 | 85,000.00 | 85,000.00 | 18,190 |
| 26 Mar 2024 | 85,700.00 | 85,800.00 | 83,700.00 | 84,100.00 | 84,100.00 | 10,871 |
| 25 Mar 2024 | 84,500.00 | 85,900.00 | 83,400.00 | 85,600.00 | 85,600.00 | 14,768 |
| 22 Mar 2024 | 84,600.00 | 85,500.00 | 84,000.00 | 84,100.00 | 84,100.00 | 11,031 |
| 21 Mar 2024 | 83,900.00 | 84,700.00 | 82,700.00 | 84,300.00 | 84,300.00 | 14,342 |
| 20 Mar 2024 | 81,100.00 | 83,800.00 | 80,900.00 | 83,000.00 | 83,000.00 | 25,889 |
| 19 Mar 2024 | 78,400.00 | 81,100.00 | 77,900.00 | 81,100.00 | 81,100.00 | 19,957 |
| 18 Mar 2024 | 77,800.00 | 78,800.00 | 77,000.00 | 78,000.00 | 78,000.00 | 16,376 |
| 15 Mar 2024 | 78,800.00 | 79,300.00 | 77,100.00 | 77,800.00 | 77,800.00 | 22,640 |
| 14 Mar 2024 | 79,800.00 | 80,600.00 | 77,900.00 | 78,800.00 | 78,800.00 | 29,961 |
| 13 Mar 2024 | 80,000.00 | 81,200.00 | 79,400.00 | 80,200.00 | 80,200.00 | 11,364 |
| 12 Mar 2024 | 80,100.00 | 80,800.00 | 79,100.00 | 79,900.00 | 79,900.00 | 10,319 |
| 11 Mar 2024 | 82,500.00 | 82,500.00 | 79,400.00 | 79,900.00 | 79,900.00 | 28,214 |
| 08 Mar 2024 | 83,200.00 | 83,300.00 | 80,300.00 | 82,000.00 | 82,000.00 | 33,568 |
| 07 Mar 2024 | 82,900.00 | 84,500.00 | 82,300.00 | 83,200.00 | 83,200.00 | 12,495 |
| 06 Mar 2024 | 81,000.00 | 83,000.00 | 79,600.00 | 82,200.00 | 82,200.00 | 17,945 |
| 05 Mar 2024 | 80,900.00 | 82,300.00 | 79,600.00 | 81,000.00 | 81,000.00 | 15,722 |
| 04 Mar 2024 | 83,300.00 | 83,800.00 | 80,700.00 | 80,900.00 | 80,900.00 | 27,226 |
| 29 Feb 2024 | 85,500.00 | 85,500.00 | 82,700.00 | 82,700.00 | 82,700.00 | 23,777 |
| 28 Feb 2024 | 84,200.00 | 85,900.00 | 84,000.00 | 85,500.00 | 85,500.00 | 16,276 |
| 28 Feb 2024 | 2500 Dividend | |||||
| 27 Feb 2024 | 86,700.00 | 88,700.00 | 85,400.00 | 85,500.00 | 83,000.00 | 27,927 |
| 26 Feb 2024 | 86,900.00 | 87,600.00 | 85,000.00 | 86,700.00 | 84,164.91 | 13,814 |
| 23 Feb 2024 | 87,300.00 | 87,300.00 | 85,500.00 | 86,800.00 | 84,261.98 | 15,129 |
| 22 Feb 2024 | 84,900.00 | 87,500.00 | 84,100.00 | 86,500.00 | 83,970.76 | 10,830 |
| 21 Feb 2024 | 84,900.00 | 86,300.00 | 84,200.00 | 85,100.00 | 82,611.70 | 15,216 |
| 20 Feb 2024 | 89,100.00 | 89,200.00 | 85,400.00 | 85,400.00 | 82,902.92 | 22,640 |
| 19 Feb 2024 | 87,000.00 | 88,700.00 | 86,600.00 | 88,400.00 | 85,815.20 | 14,400 |
| 16 Feb 2024 | 86,400.00 | 88,700.00 | 85,400.00 | 87,200.00 | 84,650.29 | 18,153 |
| 15 Feb 2024 | 87,000.00 | 87,000.00 | 85,000.00 | 86,000.00 | 83,485.38 | 16,607 |
| 14 Feb 2024 | 85,100.00 | 87,200.00 | 85,100.00 | 85,600.00 | 83,097.08 | 10,457 |
| 13 Feb 2024 | 88,900.00 | 88,900.00 | 85,400.00 | 86,100.00 | 83,582.45 | 27,911 |
| 08 Feb 2024 | 88,900.00 | 89,400.00 | 85,500.00 | 88,000.00 | 85,426.90 | 43,598 |
| 07 Feb 2024 | 84,000.00 | 88,700.00 | 84,000.00 | 87,400.00 | 84,844.45 | 22,210 |
| 06 Feb 2024 | 84,900.00 | 84,900.00 | 83,100.00 | 83,700.00 | 81,252.63 | 20,011 |
| 05 Feb 2024 | 84,700.00 | 85,300.00 | 81,400.00 | 84,700.00 | 82,223.39 | 41,875 |
| 02 Feb 2024 | 86,000.00 | 86,800.00 | 83,200.00 | 84,700.00 | 82,223.39 | 25,853 |
| 01 Feb 2024 | 86,000.00 | 88,300.00 | 85,100.00 | 86,000.00 | 83,485.38 | 23,927 |
| 31 Jan 2024 | 85,000.00 | 88,300.00 | 84,600.00 | 86,700.00 | 84,164.91 | 22,424 |
| 30 Jan 2024 | 87,600.00 | 89,100.00 | 85,300.00 | 86,000.00 | 83,485.38 | 29,649 |
| 29 Jan 2024 | 90,500.00 | 90,600.00 | 87,000.00 | 87,500.00 | 84,941.52 | 31,835 |
| 26 Jan 2024 | 90,800.00 | 91,100.00 | 89,400.00 | 90,300.00 | 87,659.65 | 24,701 |
| 25 Jan 2024 | 87,000.00 | 91,000.00 | 86,500.00 | 90,800.00 | 88,145.03 | 52,417 |
| 24 Jan 2024 | 86,000.00 | 87,400.00 | 85,500.00 | 87,000.00 | 84,456.14 | 25,938 |
| 23 Jan 2024 | 83,500.00 | 86,800.00 | 83,500.00 | 86,000.00 | 83,485.38 | 34,642 |
| 22 Jan 2024 | 84,500.00 | 84,700.00 | 82,400.00 | 84,000.00 | 81,543.86 | 23,323 |
| 19 Jan 2024 | 83,800.00 | 84,600.00 | 83,000.00 | 84,500.00 | 82,029.24 | 21,405 |
| 18 Jan 2024 | 81,000.00 | 82,600.00 | 81,000.00 | 82,500.00 | 80,087.72 | 19,914 |
| 17 Jan 2024 | 82,700.00 | 83,800.00 | 80,700.00 | 82,000.00 | 79,602.34 | 33,321 |
| 16 Jan 2024 | 83,000.00 | 83,500.00 | 82,000.00 | 82,700.00 | 80,281.87 | 19,392 |
| 15 Jan 2024 | 82,300.00 | 84,000.00 | 82,300.00 | 82,600.00 | 80,184.80 | 4,891 |
| 12 Jan 2024 | 85,700.00 | 85,700.00 | 82,100.00 | 83,200.00 | 80,767.25 | 38,320 |
| 11 Jan 2024 | 86,800.00 | 87,800.00 | 84,000.00 | 85,700.00 | 83,194.15 | 39,169 |
| 10 Jan 2024 | 83,000.00 | 86,500.00 | 82,000.00 | 85,900.00 | 83,388.30 | 62,469 |
| 09 Jan 2024 | 80,000.00 | 83,800.00 | 80,000.00 | 83,000.00 | 80,573.10 | 41,306 |
| 08 Jan 2024 | 80,700.00 | 81,600.00 | 79,300.00 | 79,900.00 | 77,563.74 | 31,223 |
| 05 Jan 2024 | 81,500.00 | 82,500.00 | 78,700.00 | 80,900.00 | 78,534.50 | 90,048 |
| 04 Jan 2024 | 79,300.00 | 84,100.00 | 76,400.00 | 83,000.00 | 80,573.10 | 208,891 |
| 03 Jan 2024 | 73,000.00 | 78,100.00 | 71,300.00 | 76,800.00 | 74,554.38 | 61,130 |
| 02 Jan 2024 | 73,100.00 | 73,100.00 | 71,600.00 | 72,400.00 | 70,283.04 | 11,667 |
| 28 Dec 2023 | 70,300.00 | 73,200.00 | 70,000.00 | 73,100.00 | 70,962.57 | 25,315 |
| 27 Dec 2023 | 71,700.00 | 72,000.00 | 69,800.00 | 70,300.00 | 68,244.45 | 19,357 |
| 26 Dec 2023 | 72,800.00 | 73,100.00 | 71,400.00 | 71,700.00 | 69,603.51 | 13,974 |
| 22 Dec 2023 | 71,000.00 | 73,000.00 | 71,000.00 | 72,500.00 | 70,380.12 | 16,513 |
| 21 Dec 2023 | 71,300.00 | 72,600.00 | 70,600.00 | 70,700.00 | 68,632.75 | 14,725 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.