Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 10,000.00 | 10,000.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3,066 |
| 2023-10-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 754 |
| 2023-10-26 | 10,500.00 | 10,500.00 | 9,990.00 | 10,000.00 | 10,000.00 | 2,907 |
| 2023-10-25 | 11,000.00 | 11,500.00 | 10,000.00 | 11,490.00 | 11,490.00 | 653 |
| 2023-10-24 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3,159 |
| 2023-10-23 | 10,500.00 | 11,000.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3,703 |
| 2023-10-20 | 9,610.00 | 11,000.00 | 8,400.00 | 11,000.00 | 11,000.00 | 110 |
| 2023-10-19 | 9,200.00 | 10,350.00 | 9,200.00 | 9,800.00 | 9,800.00 | 390 |
| 2023-10-18 | 9,800.00 | 9,800.00 | 9,000.00 | 9,000.00 | 9,000.00 | 705 |
| 2023-10-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 108 |
| 2023-10-16 | 9,900.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,001 |
| 2023-10-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 699 |
| 2023-10-12 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,228 |
| 2023-10-11 | 10,010.00 | 10,500.00 | 10,010.00 | 10,400.00 | 10,400.00 | 146 |
| 2023-10-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 305 |
| 2023-10-05 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,317 |
| 2023-10-04 | 10,500.00 | 12,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 225 |
| 2023-09-27 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 244 |
| 2023-09-26 | 11,000.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 3,110 |
| 2023-09-25 | 11,500.00 | 11,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 852 |
| 2023-09-22 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 198 |
| 2023-09-21 | 11,490.00 | 11,490.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,785 |
| 2023-09-20 | 11,500.00 | 11,500.00 | 11,000.00 | 11,490.00 | 11,490.00 | 2,021 |
| 2023-09-19 | 11,490.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 3,193 |
| 2023-09-18 | 11,500.00 | 11,500.00 | 10,510.00 | 11,500.00 | 11,500.00 | 7,127 |
| 2023-09-15 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 27 |
| 2023-09-14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 652 |
| 2023-09-13 | 11,500.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2 |
| 2023-09-12 | 12,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,721 |
| 2023-09-11 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 35 |
| 2023-09-08 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 429 |
| 2023-09-07 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1,523 |
| 2023-09-06 | 10,600.00 | 12,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,818 |
| 2023-09-05 | 10,000.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 2,007 |
| 2023-09-04 | 11,300.00 | 11,300.00 | 10,000.00 | 10,500.00 | 10,500.00 | 2,177 |
| 2023-09-01 | 9,810.00 | 11,500.00 | 9,810.00 | 11,500.00 | 11,500.00 | 1,300 |
| 2023-08-31 | 10,500.00 | 11,500.00 | 9,800.00 | 10,000.00 | 10,000.00 | 130 |
| 2023-08-30 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 61 |
| 2023-08-29 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 10,000.00 | 13 |
| 2023-08-28 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 15 |
| 2023-08-25 | 9,800.00 | 10,290.00 | 9,000.00 | 9,400.00 | 9,400.00 | 1,110 |
| 2023-08-24 | 10,500.00 | 11,000.00 | 9,800.00 | 10,500.00 | 10,500.00 | 1,181 |
| 2023-08-23 | 11,500.00 | 12,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4 |
| 2023-08-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 109 |
| 2023-08-21 | 10,500.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 102 |
| 2023-08-18 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 7 |
| 2023-08-17 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1 |
| 2023-08-16 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-08-14 | 11,490.00 | 11,500.00 | 11,490.00 | 11,500.00 | 11,500.00 | 3 |
| 2023-08-11 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2023-08-10 | 12,500.00 | 13,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 124 |
| 2023-08-09 | 11,500.00 | 12,500.00 | 11,000.00 | 12,000.00 | 12,000.00 | 4 |
| 2023-08-08 | 11,500.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 2 |
| 2023-08-07 | 12,070.00 | 12,070.00 | 12,060.00 | 12,060.00 | 12,060.00 | 10 |
| 2023-08-04 | 10,500.00 | 12,070.00 | 9,800.00 | 12,070.00 | 12,070.00 | 1,549 |
| 2023-08-03 | 9,900.00 | 11,000.00 | 9,900.00 | 10,500.00 | 10,500.00 | 4,667 |
| 2023-08-02 | 8,800.00 | 9,890.00 | 8,800.00 | 9,890.00 | 9,890.00 | 520 |
| 2023-08-01 | 8,400.00 | 9,600.00 | 8,400.00 | 8,600.00 | 8,600.00 | 10,404 |
| 2023-07-11 | 42,000.00 | 42,500.00 | 42,000.00 | 42,000.00 | 8,400.00 | 45 |
| 2023-07-10 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 20 |
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.