Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,270.00 | 11,930.00 | 10,160.00 | 11,750.00 | 11,750.00 | 164,047 |
| 2026-10-19 | 11,200.00 | 12,060.00 | 11,040.00 | 11,620.00 | 11,620.00 | 138,400 |
| 2026-10-16 | 10,720.00 | 11,950.00 | 10,400.00 | 11,700.00 | 11,700.00 | 148,777 |
| 2026-10-15 | 11,600.00 | 11,820.00 | 9,940.00 | 10,490.00 | 10,490.00 | 192,791 |
| 2026-10-14 | 11,500.00 | 12,470.00 | 11,000.00 | 12,010.00 | 12,010.00 | 245,119 |
| 2026-10-13 | 10,800.00 | 11,690.00 | 10,540.00 | 11,390.00 | 11,390.00 | 218,540 |
| 2026-10-12 | 11,290.00 | 11,700.00 | 10,310.00 | 10,910.00 | 10,910.00 | 306,768 |
| 2026-10-08 | 9,700.00 | 11,650.00 | 9,680.00 | 11,170.00 | 11,170.00 | 387,121 |
| 2026-10-07 | 10,100.00 | 10,100.00 | 9,490.00 | 9,510.00 | 9,510.00 | 53,861 |
| 2026-10-06 | 10,380.00 | 10,380.00 | 9,500.00 | 10,060.00 | 10,060.00 | 136,026 |
| 2026-10-02 | 9,790.00 | 11,360.00 | 9,710.00 | 10,150.00 | 10,150.00 | 280,888 |
| 2026-10-01 | 9,300.00 | 9,900.00 | 8,870.00 | 9,790.00 | 9,790.00 | 108,987 |
| 2026-09-30 | 9,710.00 | 10,240.00 | 8,910.00 | 8,980.00 | 8,980.00 | 156,342 |
| 2026-09-29 | 9,740.00 | 9,920.00 | 8,770.00 | 9,710.00 | 9,710.00 | 118,095 |
| 2026-09-28 | 10,050.00 | 10,690.00 | 9,540.00 | 9,770.00 | 9,770.00 | 105,390 |
| 2026-09-23 | 9,380.00 | 9,970.00 | 8,920.00 | 9,970.00 | 9,970.00 | 112,961 |
| 2026-09-22 | 8,140.00 | 9,750.00 | 8,130.00 | 9,490.00 | 9,490.00 | 193,593 |
| 2026-09-21 | 8,380.00 | 8,380.00 | 8,000.00 | 8,140.00 | 8,140.00 | 36,592 |
| 2026-09-18 | 8,060.00 | 8,300.00 | 7,940.00 | 8,140.00 | 8,140.00 | 47,364 |
| 2026-09-17 | 8,050.00 | 8,150.00 | 7,780.00 | 7,940.00 | 7,940.00 | 13,940 |
| 2026-09-16 | 8,260.00 | 8,290.00 | 7,920.00 | 8,090.00 | 8,090.00 | 12,289 |
| 2026-09-15 | 8,200.00 | 8,320.00 | 8,020.00 | 8,260.00 | 8,260.00 | 9,254 |
| 2026-09-14 | 8,300.00 | 8,320.00 | 8,010.00 | 8,200.00 | 8,200.00 | 11,197 |
| 2026-09-11 | 8,100.00 | 8,490.00 | 7,770.00 | 8,240.00 | 8,240.00 | 23,963 |
| 2026-09-10 | 8,160.00 | 8,350.00 | 7,710.00 | 8,030.00 | 8,030.00 | 38,453 |
| 2026-09-09 | 7,590.00 | 8,530.00 | 7,570.00 | 8,230.00 | 8,230.00 | 100,686 |
| 2026-09-08 | 7,540.00 | 7,800.00 | 7,380.00 | 7,450.00 | 7,450.00 | 19,385 |
| 2026-09-07 | 7,420.00 | 7,830.00 | 7,270.00 | 7,540.00 | 7,540.00 | 19,415 |
| 2026-09-04 | 7,000.00 | 7,870.00 | 6,940.00 | 7,410.00 | 7,410.00 | 70,994 |
| 2026-09-03 | 7,270.00 | 7,330.00 | 6,730.00 | 6,730.00 | 6,730.00 | 25,799 |
| 2026-09-02 | 7,390.00 | 7,530.00 | 7,120.00 | 7,270.00 | 7,270.00 | 25,675 |
| 2026-09-01 | 7,180.00 | 7,600.00 | 7,150.00 | 7,540.00 | 7,540.00 | 23,244 |
| 2026-08-31 | 7,640.00 | 7,640.00 | 6,920.00 | 7,390.00 | 7,390.00 | 51,395 |
| 2026-08-28 | 7,960.00 | 8,000.00 | 7,620.00 | 7,640.00 | 7,640.00 | 19,192 |
| 2026-08-27 | 8,190.00 | 8,200.00 | 7,770.00 | 7,770.00 | 7,770.00 | 16,376 |
| 2026-08-26 | 8,260.00 | 8,450.00 | 7,870.00 | 8,040.00 | 8,040.00 | 19,817 |
| 2026-08-25 | 8,110.00 | 8,490.00 | 7,810.00 | 8,110.00 | 8,110.00 | 16,836 |
| 2026-08-24 | 8,050.00 | 8,630.00 | 7,840.00 | 8,180.00 | 8,180.00 | 36,041 |
| 2026-08-21 | 8,010.00 | 8,080.00 | 7,650.00 | 7,870.00 | 7,870.00 | 32,987 |
| 2026-08-20 | 8,200.00 | 8,350.00 | 8,100.00 | 8,230.00 | 8,230.00 | 31,883 |
| 2026-08-19 | 8,300.00 | 8,530.00 | 7,940.00 | 8,040.00 | 8,040.00 | 43,086 |
| 2026-08-18 | 8,730.00 | 9,320.00 | 8,260.00 | 8,530.00 | 8,530.00 | 70,057 |
| 2026-08-14 | 8,950.00 | 9,350.00 | 8,480.00 | 8,720.00 | 8,720.00 | 75,468 |
| 2026-08-13 | 9,100.00 | 9,400.00 | 8,510.00 | 8,930.00 | 8,930.00 | 48,168 |
| 2026-08-12 | 7,950.00 | 9,000.00 | 7,650.00 | 9,000.00 | 9,000.00 | 37,966 |
| 2026-08-11 | 8,140.00 | 8,170.00 | 7,750.00 | 8,000.00 | 8,000.00 | 29,241 |
| 2026-08-10 | 7,250.00 | 8,140.00 | 7,250.00 | 8,140.00 | 8,140.00 | 49,320 |
| 2026-08-07 | 7,300.00 | 7,460.00 | 6,900.00 | 7,100.00 | 7,100.00 | 23,876 |
| 2026-08-06 | 7,540.00 | 7,800.00 | 7,180.00 | 7,300.00 | 7,300.00 | 25,453 |
| 2026-08-05 | 7,310.00 | 8,680.00 | 7,300.00 | 7,650.00 | 7,650.00 | 69,446 |
| 2026-08-04 | 7,080.00 | 7,400.00 | 6,910.00 | 7,130.00 | 7,130.00 | 31,721 |
| 2026-08-03 | 6,540.00 | 7,260.00 | 6,200.00 | 7,080.00 | 7,080.00 | 70,246 |
| 2026-07-31 | 6,030.00 | 6,750.00 | 6,030.00 | 6,750.00 | 6,750.00 | 112,502 |
| 2026-07-30 | 5,290.00 | 6,050.00 | 5,290.00 | 5,930.00 | 5,930.00 | 32,566 |
| 2026-07-29 | 7,000.00 | 7,050.00 | 5,420.00 | 5,940.00 | 5,940.00 | 118,219 |
| 2026-07-28 | 7,880.00 | 7,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | 62,386 |
| 2026-07-27 | 8,020.00 | 8,190.00 | 7,550.00 | 7,880.00 | 7,880.00 | 12,314 |
| 2026-07-24 | 8,490.00 | 8,490.00 | 7,650.00 | 7,950.00 | 7,950.00 | 16,539 |
| 2026-07-23 | 7,970.00 | 8,610.00 | 7,970.00 | 8,490.00 | 8,490.00 | 22,746 |
| 2026-07-22 | 8,410.00 | 8,690.00 | 8,050.00 | 8,050.00 | 8,050.00 | 35,413 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.