Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,850.00 | 8,130.00 | 7,810.00 | 8,130.00 | 8,130.00 | 18,399 |
| 2024-07-25 | 7,840.00 | 8,030.00 | 7,590.00 | 8,030.00 | 8,030.00 | 31,270 |
| 2024-07-24 | 7,760.00 | 8,090.00 | 7,550.00 | 7,980.00 | 7,980.00 | 34,648 |
| 2024-07-23 | 8,100.00 | 8,100.00 | 7,540.00 | 7,830.00 | 7,830.00 | 57,795 |
| 2024-07-22 | 8,400.00 | 8,400.00 | 7,890.00 | 7,980.00 | 7,980.00 | 65,467 |
| 2024-07-19 | 8,490.00 | 8,490.00 | 8,080.00 | 8,400.00 | 8,400.00 | 54,171 |
| 2024-07-18 | 8,440.00 | 8,670.00 | 8,270.00 | 8,440.00 | 8,440.00 | 60,765 |
| 2024-07-17 | 8,850.00 | 8,890.00 | 8,550.00 | 8,740.00 | 8,740.00 | 32,863 |
| 2024-07-16 | 9,090.00 | 9,090.00 | 8,550.00 | 8,890.00 | 8,890.00 | 38,091 |
| 2024-07-15 | 8,840.00 | 9,090.00 | 8,800.00 | 8,900.00 | 8,900.00 | 80,656 |
| 2024-07-12 | 8,380.00 | 8,700.00 | 8,380.00 | 8,670.00 | 8,670.00 | 31,698 |
| 2024-07-11 | 8,900.00 | 8,900.00 | 8,330.00 | 8,470.00 | 8,470.00 | 135,098 |
| 2024-07-10 | 8,990.00 | 9,050.00 | 8,680.00 | 8,700.00 | 8,700.00 | 93,286 |
| 2024-07-09 | 9,090.00 | 9,120.00 | 8,890.00 | 8,990.00 | 8,990.00 | 42,573 |
| 2024-07-08 | 9,120.00 | 9,120.00 | 8,770.00 | 9,100.00 | 9,100.00 | 58,989 |
| 2024-07-05 | 9,270.00 | 9,270.00 | 8,930.00 | 9,060.00 | 9,060.00 | 60,941 |
| 2024-07-04 | 9,150.00 | 9,250.00 | 9,020.00 | 9,180.00 | 9,180.00 | 43,900 |
| 2024-07-03 | 9,370.00 | 9,520.00 | 9,040.00 | 9,150.00 | 9,150.00 | 77,161 |
| 2024-07-02 | 9,730.00 | 9,730.00 | 9,300.00 | 9,400.00 | 9,400.00 | 79,019 |
| 2024-07-01 | 9,540.00 | 9,880.00 | 9,480.00 | 9,710.00 | 9,710.00 | 104,465 |
| 2024-06-28 | 9,560.00 | 9,700.00 | 9,350.00 | 9,450.00 | 9,450.00 | 58,001 |
| 2024-06-27 | 9,700.00 | 9,840.00 | 9,500.00 | 9,560.00 | 9,560.00 | 69,856 |
| 2024-06-26 | 9,800.00 | 9,880.00 | 9,600.00 | 9,690.00 | 9,690.00 | 69,094 |
| 2024-06-25 | 9,580.00 | 9,900.00 | 9,560.00 | 9,690.00 | 9,690.00 | 105,513 |
| 2024-06-24 | 9,980.00 | 10,110.00 | 9,770.00 | 9,810.00 | 9,810.00 | 122,564 |
| 2024-06-21 | 10,180.00 | 10,190.00 | 9,870.00 | 10,040.00 | 10,040.00 | 233,226 |
| 2024-06-20 | 9,790.00 | 11,040.00 | 9,740.00 | 10,300.00 | 10,300.00 | 1,344,942 |
| 2024-06-19 | 9,330.00 | 10,220.00 | 9,330.00 | 9,790.00 | 9,790.00 | 499,733 |
| 2024-06-18 | 9,600.00 | 9,690.00 | 9,310.00 | 9,320.00 | 9,320.00 | 171,215 |
| 2024-06-17 | 9,420.00 | 10,120.00 | 9,210.00 | 9,460.00 | 9,460.00 | 303,188 |
| 2024-06-14 | 10,050.00 | 10,050.00 | 9,130.00 | 9,310.00 | 9,310.00 | 306,301 |
| 2024-06-13 | 10,070.00 | 10,370.00 | 9,700.00 | 9,980.00 | 9,980.00 | 450,495 |
| 2024-06-12 | 10,720.00 | 11,060.00 | 10,050.00 | 10,050.00 | 10,050.00 | 837,434 |
| 2024-06-11 | 14,850.00 | 15,490.00 | 10,850.00 | 11,000.00 | 11,000.00 | 3,183,508 |
| 2024-06-10 | 15,550.00 | 15,550.00 | 14,500.00 | 14,900.00 | 14,900.00 | 3,685 |
| 2024-06-07 | 13,490.00 | 14,850.00 | 13,400.00 | 14,490.00 | 14,490.00 | 1,076 |
| 2024-06-05 | 13,850.00 | 13,850.00 | 13,300.00 | 13,400.00 | 13,400.00 | 170 |
| 2024-06-04 | 13,680.00 | 13,720.00 | 13,240.00 | 13,240.00 | 13,240.00 | 166 |
| 2024-06-03 | 13,660.00 | 13,660.00 | 13,230.00 | 13,450.00 | 13,450.00 | 300 |
| 2024-05-31 | 13,510.00 | 13,510.00 | 13,200.00 | 13,200.00 | 13,200.00 | 407 |
| 2024-05-30 | 13,240.00 | 13,520.00 | 13,210.00 | 13,220.00 | 13,220.00 | 315 |
| 2024-05-29 | 13,500.00 | 14,000.00 | 13,210.00 | 13,210.00 | 13,210.00 | 352 |
| 2024-05-28 | 13,400.00 | 13,480.00 | 13,300.00 | 13,480.00 | 13,480.00 | 506 |
| 2024-05-27 | 13,200.00 | 13,470.00 | 13,140.00 | 13,470.00 | 13,470.00 | 150 |
| 2024-05-24 | 13,350.00 | 13,350.00 | 13,100.00 | 13,100.00 | 13,100.00 | 74 |
| 2024-05-23 | 13,380.00 | 13,380.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1,561 |
| 2024-05-22 | 13,350.00 | 13,990.00 | 13,300.00 | 13,300.00 | 13,300.00 | 5,835 |
| 2024-05-21 | 13,480.00 | 13,500.00 | 13,000.00 | 13,270.00 | 13,270.00 | 916 |
| 2024-05-20 | 14,300.00 | 14,440.00 | 12,730.00 | 13,390.00 | 13,390.00 | 11,382 |
| 2024-05-17 | 14,970.00 | 14,970.00 | 13,300.00 | 14,090.00 | 14,090.00 | 4,054 |
| 2024-05-16 | 14,700.00 | 14,950.00 | 14,240.00 | 14,240.00 | 14,240.00 | 3,601 |
| 2024-05-14 | 15,330.00 | 15,330.00 | 14,300.00 | 14,750.00 | 14,750.00 | 1,574 |
| 2024-05-13 | 14,790.00 | 14,790.00 | 14,300.00 | 14,640.00 | 14,640.00 | 307 |
| 2024-05-10 | 14,990.00 | 14,990.00 | 14,200.00 | 14,590.00 | 14,590.00 | 2,213 |
| 2024-05-09 | 14,770.00 | 15,070.00 | 14,600.00 | 14,980.00 | 14,980.00 | 510 |
| 2024-05-08 | 15,090.00 | 15,090.00 | 14,540.00 | 14,770.00 | 14,770.00 | 1,828 |
| 2024-05-07 | 15,490.00 | 15,490.00 | 14,590.00 | 14,850.00 | 14,850.00 | 2,129 |
| 2024-05-03 | 15,450.00 | 15,450.00 | 14,720.00 | 14,970.00 | 14,970.00 | 2,860 |
| 2024-05-02 | 14,950.00 | 14,980.00 | 14,800.00 | 14,970.00 | 14,970.00 | 2,069 |
| 2024-04-30 | 15,000.00 | 15,490.00 | 14,510.00 | 14,870.00 | 14,870.00 | 2,135 |
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.