Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 49,950.00 | 49,950.00 | 49,950.00 | 49,950.00 | 9,990.00 | 1,355 |
| 2022-08-02 | 50,000.00 | 52,000.00 | 50,000.00 | 52,000.00 | 10,400.00 | 310 |
| 2022-08-01 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 55 |
| 2022-07-29 | 52,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 10,800.00 | 95 |
| 2022-07-28 | 52,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 10,800.00 | 555 |
| 2022-07-27 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 505 |
| 2022-07-25 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 55 |
| 2022-07-22 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 5 |
| 2022-07-21 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 5 |
| 2022-07-20 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 5 |
| 2022-07-19 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 5 |
| 2022-07-18 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 11,200.00 | 10 |
| 2022-07-15 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 11,020.00 | 50 |
| 2022-07-14 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 11,200.00 | 10 |
| 2022-07-12 | 56,000.00 | 56,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 30 |
| 2022-07-11 | 52,000.00 | 58,000.00 | 52,000.00 | 58,000.00 | 11,600.00 | 20 |
| 2022-07-06 | 56,000.00 | 56,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 10 |
| 2022-07-05 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 5 |
| 2022-07-04 | 56,000.00 | 56,000.00 | 52,000.00 | 52,000.00 | 10,400.00 | 40 |
| 2022-07-01 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 5 |
| 2022-06-30 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 5 |
| 2022-06-28 | 56,000.00 | 56,000.00 | 54,000.00 | 55,000.00 | 11,000.00 | 60 |
| 2022-06-27 | 54,000.00 | 55,000.00 | 54,000.00 | 55,000.00 | 11,000.00 | 15 |
| 2022-06-24 | 54,000.00 | 54,000.00 | 50,000.00 | 51,000.00 | 10,200.00 | 1,170 |
| 2022-06-21 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 11,200.00 | 5 |
| 2022-06-20 | 58,000.00 | 58,000.00 | 54,000.00 | 54,000.00 | 10,800.00 | 40 |
| 2022-06-13 | 62,000.00 | 62,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 55 |
| 2022-06-02 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 11,320.00 | 500 |
| 2022-05-27 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 11,520.00 | 50 |
| 2022-05-13 | 61,900.00 | 61,900.00 | 61,000.00 | 61,000.00 | 12,200.00 | 50 |
| 2022-05-12 | 61,900.00 | 61,900.00 | 61,900.00 | 61,900.00 | 12,380.00 | 5 |
| 2022-05-11 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 5 |
| 2022-05-06 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 70 |
| 2022-05-04 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 11,600.00 | 500 |
| 2022-05-02 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 12,000.00 | 500 |
| 2022-04-29 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 12,600.00 | 75 |
| 2022-04-28 | 65,000.00 | 65,000.00 | 62,000.00 | 62,000.00 | 12,400.00 | 725 |
| 2022-04-26 | 64,000.00 | 65,200.00 | 64,000.00 | 64,000.00 | 12,800.00 | 580 |
| 2022-04-25 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 12,700.00 | 500 |
| 2022-04-21 | 68,000.00 | 68,900.00 | 68,000.00 | 68,900.00 | 13,780.00 | 20 |
| 2022-04-20 | 64,100.00 | 64,100.00 | 64,100.00 | 64,100.00 | 12,820.00 | 505 |
| 2022-04-19 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 13,220.00 | 75 |
| 2022-04-18 | 66,000.00 | 68,000.00 | 66,000.00 | 68,000.00 | 13,600.00 | 10 |
| 2022-04-15 | 66,100.00 | 66,100.00 | 62,800.00 | 62,800.00 | 12,560.00 | 180 |
| 2022-04-14 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 5 |
| 2022-04-13 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 55 |
| 2022-04-12 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 15 |
| 2022-04-11 | 67,500.00 | 68,000.00 | 66,000.00 | 68,000.00 | 13,600.00 | 60 |
| 2022-04-08 | 66,000.00 | 67,000.00 | 66,000.00 | 67,000.00 | 13,400.00 | 10 |
| 2022-04-07 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 5 |
| 2022-04-06 | 65,900.00 | 67,800.00 | 64,000.00 | 64,000.00 | 12,800.00 | 115 |
| 2022-04-05 | 69,000.00 | 69,000.00 | 62,200.00 | 62,200.00 | 12,440.00 | 265 |
| 2022-03-31 | 67,000.00 | 68,000.00 | 67,000.00 | 68,000.00 | 13,600.00 | 45 |
| 2022-03-30 | 66,000.00 | 68,000.00 | 66,000.00 | 68,000.00 | 13,600.00 | 10 |
| 2022-03-28 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 5 |
| 2022-03-23 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 14,000.00 | 5 |
| 2022-03-22 | 66,000.00 | 69,900.00 | 65,000.00 | 69,900.00 | 13,980.00 | 160 |
| 2022-03-21 | 62,000.00 | 66,000.00 | 62,000.00 | 66,000.00 | 13,200.00 | 10 |
| 2022-03-18 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 12,800.00 | 5 |
| 2022-03-16 | 64,000.00 | 64,000.00 | 62,000.00 | 62,000.00 | 12,400.00 | 10 |
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.