Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-03-30 | 42,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 65 |
| 2023-03-29 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 15 |
| 2023-03-28 | 42,000.00 | 42,000.00 | 39,650.00 | 42,000.00 | 8,400.00 | 540 |
| 2023-03-27 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 30 |
| 2023-03-24 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-03-23 | 41,000.00 | 42,000.00 | 40,000.00 | 41,050.00 | 8,210.00 | 335 |
| 2023-03-22 | 43,000.00 | 43,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 165 |
| 2023-03-21 | 44,000.00 | 44,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 10 |
| 2023-03-20 | 44,000.00 | 45,000.00 | 44,000.00 | 44,000.00 | 8,800.00 | 50 |
| 2023-03-17 | 44,000.00 | 44,000.00 | 43,000.00 | 44,000.00 | 8,800.00 | 70 |
| 2023-03-16 | 41,000.00 | 43,000.00 | 41,000.00 | 43,000.00 | 8,600.00 | 45 |
| 2023-03-15 | 40,250.00 | 40,250.00 | 40,000.00 | 40,000.00 | 8,000.00 | 390 |
| 2023-03-14 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 20 |
| 2023-03-13 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 20 |
| 2023-03-10 | 41,000.00 | 42,000.00 | 40,000.00 | 40,500.00 | 8,100.00 | 290 |
| 2023-03-09 | 42,000.00 | 43,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 90 |
| 2023-03-08 | 42,000.00 | 43,000.00 | 40,000.00 | 41,000.00 | 8,200.00 | 195 |
| 2023-03-07 | 44,000.00 | 45,000.00 | 41,000.00 | 41,000.00 | 8,200.00 | 120 |
| 2023-03-06 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 20 |
| 2023-03-03 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 20 |
| 2023-03-02 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 10 |
| 2023-02-28 | 42,050.00 | 42,050.00 | 42,050.00 | 42,050.00 | 8,410.00 | 5 |
| 2023-02-24 | 44,000.00 | 44,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 20 |
| 2023-02-23 | 43,950.00 | 44,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 55 |
| 2023-02-22 | 44,000.00 | 44,000.00 | 43,000.00 | 43,000.00 | 8,600.00 | 35 |
| 2023-02-21 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 8,400.00 | 100 |
| 2023-02-20 | 45,000.00 | 45,000.00 | 40,000.00 | 40,000.00 | 8,000.00 | 525 |
| 2023-02-16 | 46,000.00 | 46,500.00 | 41,600.00 | 46,500.00 | 9,300.00 | 30 |
| 2023-02-15 | 46,900.00 | 47,000.00 | 46,900.00 | 47,000.00 | 9,400.00 | 25 |
| 2023-02-14 | 45,800.00 | 47,000.00 | 45,800.00 | 47,000.00 | 9,400.00 | 20 |
| 2023-02-13 | 46,950.00 | 46,950.00 | 45,000.00 | 45,000.00 | 9,000.00 | 15 |
| 2023-02-09 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 9,200.00 | 5 |
| 2023-02-08 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 9,200.00 | 5 |
| 2023-02-06 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 9,000.00 | 5 |
| 2023-02-02 | 42,500.00 | 44,000.00 | 42,500.00 | 44,000.00 | 8,800.00 | 35 |
| 2023-02-01 | 45,000.00 | 45,000.00 | 41,950.00 | 42,500.00 | 8,500.00 | 2,655 |
| 2023-01-31 | 45,000.00 | 45,000.00 | 42,000.00 | 42,000.00 | 8,400.00 | 520 |
| 2023-01-30 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 9,200.00 | 5 |
| 2023-01-27 | 46,000.00 | 46,000.00 | 44,100.00 | 44,200.00 | 8,840.00 | 525 |
| 2023-01-26 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 20 |
| 2023-01-25 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 2,060 |
| 2023-01-20 | 43,000.00 | 49,000.00 | 43,000.00 | 49,000.00 | 9,800.00 | 35 |
| 2023-01-19 | 49,000.00 | 49,000.00 | 42,600.00 | 43,000.00 | 8,600.00 | 385 |
| 2023-01-18 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 60 |
| 2023-01-17 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 5 |
| 2023-01-16 | 50,000.00 | 50,000.00 | 42,500.00 | 43,800.00 | 8,760.00 | 525 |
| 2023-01-13 | 45,000.00 | 49,000.00 | 45,000.00 | 49,000.00 | 9,800.00 | 25 |
| 2023-01-12 | 43,500.00 | 44,000.00 | 42,550.00 | 44,000.00 | 8,800.00 | 885 |
| 2023-01-11 | 48,000.00 | 49,000.00 | 48,000.00 | 49,000.00 | 9,800.00 | 10 |
| 2023-01-10 | 49,000.00 | 49,000.00 | 46,000.00 | 47,000.00 | 9,400.00 | 95 |
| 2023-01-09 | 50,000.00 | 50,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 525 |
| 2023-01-05 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 5 |
| 2023-01-03 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 10,200.00 | 500 |
| 2023-01-02 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 10,200.00 | 505 |
| 2022-12-29 | 46,000.00 | 54,000.00 | 46,000.00 | 54,000.00 | 10,800.00 | 540 |
| 2022-12-28 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 500 |
| 2022-12-27 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 5 |
| 2022-12-26 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 500 |
| 2022-12-23 | 42,500.00 | 45,000.00 | 42,500.00 | 45,000.00 | 9,000.00 | 270 |
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.