Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 500 |
| 2022-12-21 | 49,650.00 | 49,650.00 | 49,650.00 | 49,650.00 | 9,930.00 | 500 |
| 2022-12-19 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 5 |
| 2022-12-16 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 5 |
| 2022-12-15 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 10 |
| 2022-12-14 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 5 |
| 2022-12-13 | 49,850.00 | 49,850.00 | 49,850.00 | 49,850.00 | 9,970.00 | 520 |
| 2022-12-09 | 49,100.00 | 56,000.00 | 49,100.00 | 54,000.00 | 10,800.00 | 520 |
| 2022-12-07 | 49,100.00 | 49,100.00 | 49,100.00 | 49,100.00 | 9,820.00 | 500 |
| 2022-12-06 | 49,050.00 | 49,050.00 | 49,050.00 | 49,050.00 | 9,810.00 | 215 |
| 2022-12-02 | 47,050.00 | 47,050.00 | 47,050.00 | 47,050.00 | 9,410.00 | 10 |
| 2022-12-01 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 55 |
| 2022-11-30 | 48,000.00 | 50,000.00 | 48,000.00 | 49,000.00 | 9,800.00 | 20 |
| 2022-11-29 | 45,000.00 | 48,000.00 | 43,000.00 | 46,050.00 | 9,210.00 | 250 |
| 2022-11-28 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 65 |
| 2022-11-25 | 48,500.00 | 48,500.00 | 42,050.00 | 47,900.00 | 9,580.00 | 80 |
| 2022-11-24 | 49,050.00 | 49,050.00 | 48,900.00 | 48,900.00 | 9,780.00 | 30 |
| 2022-11-23 | 49,000.00 | 49,000.00 | 47,950.00 | 49,000.00 | 9,800.00 | 960 |
| 2022-11-22 | 52,000.00 | 52,000.00 | 48,000.00 | 49,000.00 | 9,800.00 | 440 |
| 2022-11-21 | 54,000.00 | 54,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 675 |
| 2022-11-17 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 5 |
| 2022-11-16 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 5 |
| 2022-11-15 | 48,050.00 | 48,050.00 | 48,050.00 | 48,050.00 | 9,610.00 | 10 |
| 2022-11-14 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 9,700.00 | 5 |
| 2022-11-09 | 51,800.00 | 51,800.00 | 48,900.00 | 48,900.00 | 9,780.00 | 520 |
| 2022-11-08 | 57,500.00 | 57,500.00 | 52,000.00 | 52,000.00 | 10,400.00 | 70 |
| 2022-11-07 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 5 |
| 2022-11-04 | 54,000.00 | 54,000.00 | 53,900.00 | 53,900.00 | 10,780.00 | 10 |
| 2022-11-02 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 5 |
| 2022-10-27 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 10,000.00 | 10 |
| 2022-10-26 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 5 |
| 2022-10-21 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 10 |
| 2022-10-19 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 5 |
| 2022-10-18 | 50,000.00 | 50,000.00 | 42,000.00 | 48,000.00 | 9,600.00 | 75 |
| 2022-10-13 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 5 |
| 2022-10-06 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 85 |
| 2022-10-05 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 5 |
| 2022-10-04 | 44,950.00 | 50,500.00 | 44,950.00 | 46,950.00 | 9,390.00 | 80 |
| 2022-09-30 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 8,800.00 | 5 |
| 2022-09-29 | 45,950.00 | 45,950.00 | 45,950.00 | 45,950.00 | 9,190.00 | 5 |
| 2022-09-28 | 49,000.00 | 49,000.00 | 45,000.00 | 45,000.00 | 9,000.00 | 35 |
| 2022-09-26 | 49,000.00 | 49,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 15 |
| 2022-09-15 | 52,000.00 | 52,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 110 |
| 2022-09-13 | 49,950.00 | 54,000.00 | 49,950.00 | 54,000.00 | 10,800.00 | 20 |
| 2022-09-06 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 9,990.00 | 50 |
| 2022-09-05 | 48,950.00 | 48,950.00 | 48,950.00 | 48,950.00 | 9,790.00 | 10 |
| 2022-09-02 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 9,600.00 | 10 |
| 2022-08-30 | 47,950.00 | 47,950.00 | 47,950.00 | 47,950.00 | 9,590.00 | 500 |
| 2022-08-24 | 52,000.00 | 52,000.00 | 50,000.00 | 50,000.00 | 10,000.00 | 80 |
| 2022-08-19 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 5 |
| 2022-08-18 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 70 |
| 2022-08-16 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 5 |
| 2022-08-12 | 48,900.00 | 52,800.00 | 48,900.00 | 52,800.00 | 10,560.00 | 115 |
| 2022-08-11 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 9,200.00 | 5 |
| 2022-08-10 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 9,400.00 | 10 |
| 2022-08-09 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,800.00 | 610 |
| 2022-08-08 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 10,400.00 | 650 |
| 2022-08-05 | 57,400.00 | 57,400.00 | 57,400.00 | 57,400.00 | 11,480.00 | 5 |
| 2022-08-04 | 49,950.00 | 57,300.00 | 49,950.00 | 50,000.00 | 10,000.00 | 940 |
| 2022-08-03 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 9,990.00 | 1,355 |
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.