Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 10 |
| 2023-07-06 | 38,000.00 | 42,000.00 | 38,000.00 | 41,000.00 | 8,200.00 | 220 |
| 2023-07-05 | 39,000.00 | 39,000.00 | 36,800.00 | 36,800.00 | 7,360.00 | 770 |
| 2023-07-04 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 7,800.00 | 25 |
| 2023-07-03 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 5 |
| 2023-06-30 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 7,800.00 | 10 |
| 2023-06-29 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 8,000.00 | 25 |
| 2023-06-26 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 5 |
| 2023-06-23 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 8,200.00 | 10 |
| 2023-06-22 | 41,200.00 | 41,200.00 | 41,000.00 | 41,000.00 | 8,200.00 | 15 |
| 2023-06-21 | 41,000.00 | 43,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 25 |
| 2023-06-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 5 |
| 2023-06-15 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 5 |
| 2023-06-14 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 10 |
| 2023-06-13 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 40 |
| 2023-06-12 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 5 |
| 2023-06-09 | 39,000.00 | 39,000.00 | 38,700.00 | 39,000.00 | 7,800.00 | 630 |
| 2023-06-07 | 41,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 10 |
| 2023-06-05 | 40,000.00 | 40,000.00 | 39,600.00 | 39,600.00 | 7,920.00 | 505 |
| 2023-06-02 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 5 |
| 2023-06-01 | 41,000.00 | 43,000.00 | 39,000.00 | 40,000.00 | 8,000.00 | 2,855 |
| 2023-05-30 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 10 |
| 2023-05-26 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 15 |
| 2023-05-25 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 25 |
| 2023-05-24 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 10 |
| 2023-05-23 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 8,200.00 | 10 |
| 2023-05-22 | 39,000.00 | 41,000.00 | 39,000.00 | 41,000.00 | 8,200.00 | 15 |
| 2023-05-19 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 7,600.00 | 500 |
| 2023-05-18 | 39,100.00 | 39,100.00 | 39,000.00 | 39,000.00 | 7,800.00 | 75 |
| 2023-05-17 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 7,820.00 | 20 |
| 2023-05-16 | 39,150.00 | 39,150.00 | 39,100.00 | 39,100.00 | 7,820.00 | 225 |
| 2023-05-15 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 7,820.00 | 225 |
| 2023-05-12 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 10 |
| 2023-05-11 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 5 |
| 2023-05-10 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 5 |
| 2023-05-09 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 140 |
| 2023-05-08 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-05-04 | 43,000.00 | 43,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 20 |
| 2023-05-03 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-05-02 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 7,820.00 | 20 |
| 2023-04-28 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 7,820.00 | 50 |
| 2023-04-27 | 39,100.00 | 39,100.00 | 39,100.00 | 39,100.00 | 7,820.00 | 500 |
| 2023-04-26 | 39,050.00 | 39,050.00 | 39,050.00 | 39,050.00 | 7,810.00 | 50 |
| 2023-04-25 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 25 |
| 2023-04-24 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 30 |
| 2023-04-21 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 15 |
| 2023-04-20 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 175 |
| 2023-04-19 | 42,000.00 | 45,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 470 |
| 2023-04-18 | 41,000.00 | 42,000.00 | 39,500.00 | 41,000.00 | 8,200.00 | 535 |
| 2023-04-17 | 42,000.00 | 42,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 120 |
| 2023-04-14 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 60 |
| 2023-04-13 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-04-12 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 35 |
| 2023-04-11 | 41,000.00 | 43,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 1,035 |
| 2023-04-10 | 42,800.00 | 43,000.00 | 42,800.00 | 43,000.00 | 8,600.00 | 2,610 |
| 2023-04-07 | 41,000.00 | 42,000.00 | 41,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-04-06 | 43,000.00 | 43,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 195 |
| 2023-04-05 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-04-04 | 41,000.00 | 41,000.00 | 40,250.00 | 40,250.00 | 8,050.00 | 75 |
| 2023-04-03 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 5 |
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.