Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 64,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 12,800.00 | 605 |
| 2022-03-10 | 66,000.00 | 66,000.00 | 64,000.00 | 66,000.00 | 13,200.00 | 15 |
| 2022-03-02 | 68,000.00 | 70,000.00 | 68,000.00 | 68,000.00 | 13,600.00 | 105 |
| 2022-02-25 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 665 |
| 2022-02-24 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 13,200.00 | 75 |
| 2022-02-23 | 66,100.00 | 68,000.00 | 66,100.00 | 68,000.00 | 13,600.00 | 45 |
| 2022-02-21 | 66,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | 13,220.00 | 15 |
| 2022-02-18 | 74,000.00 | 74,000.00 | 64,200.00 | 68,000.00 | 13,600.00 | 350 |
| 2022-02-16 | 69,900.00 | 69,900.00 | 69,900.00 | 69,900.00 | 13,980.00 | 50 |
| 2022-02-11 | 72,000.00 | 72,000.00 | 70,000.00 | 70,000.00 | 14,000.00 | 625 |
| 2022-02-10 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 14,400.00 | 5 |
| 2022-02-09 | 74,000.00 | 74,000.00 | 70,000.00 | 70,300.00 | 14,060.00 | 780 |
| 2022-02-07 | 75,900.00 | 75,900.00 | 75,900.00 | 75,900.00 | 15,180.00 | 55 |
| 2022-01-27 | 74,500.00 | 76,000.00 | 74,000.00 | 74,000.00 | 14,800.00 | 185 |
| 2022-01-26 | 74,600.00 | 74,600.00 | 74,600.00 | 74,600.00 | 14,920.00 | 5 |
| 2022-01-18 | 75,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 15,140.00 | 5 |
| 2022-01-17 | 75,700.00 | 75,700.00 | 75,700.00 | 75,700.00 | 15,140.00 | 5 |
| 2022-01-14 | 76,000.00 | 76,000.00 | 75,700.00 | 75,700.00 | 15,140.00 | 100 |
| 2022-01-12 | 75,500.00 | 75,500.00 | 75,500.00 | 75,500.00 | 15,100.00 | 10 |
| 2022-01-11 | 77,100.00 | 77,100.00 | 76,000.00 | 76,000.00 | 15,200.00 | 1,530 |
| 2022-01-07 | 79,000.00 | 79,000.00 | 79,000.00 | 79,000.00 | 15,800.00 | 10 |
| 2022-01-05 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 15,600.00 | 5 |
| 2022-01-04 | 76,000.00 | 79,900.00 | 76,000.00 | 79,900.00 | 15,980.00 | 10 |
| 2021-12-30 | 77,000.00 | 79,900.00 | 77,000.00 | 79,900.00 | 15,980.00 | 55 |
| 2021-12-28 | 82,000.00 | 82,000.00 | 78,000.00 | 78,000.00 | 15,600.00 | 3,350 |
| 2021-12-27 | 84,000.00 | 84,000.00 | 80,000.00 | 80,000.00 | 16,000.00 | 265 |
| 2021-12-24 | 78,000.00 | 82,000.00 | 78,000.00 | 82,000.00 | 16,400.00 | 190 |
| 2021-12-22 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 15,200.00 | 5 |
| 2021-12-21 | 78,000.00 | 78,000.00 | 74,000.00 | 78,000.00 | 15,600.00 | 25 |
| 2021-12-20 | 76,000.00 | 76,000.00 | 72,200.00 | 76,000.00 | 15,200.00 | 110 |
| 2021-12-17 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 15,600.00 | 15 |
| 2021-12-15 | 80,500.00 | 81,000.00 | 80,500.00 | 81,000.00 | 16,200.00 | 10 |
| 2021-12-14 | 78,000.00 | 82,000.00 | 78,000.00 | 80,000.00 | 16,000.00 | 20 |
| 2021-12-13 | 78,000.00 | 80,000.00 | 78,000.00 | 80,000.00 | 16,000.00 | 35 |
| 2021-12-10 | 81,500.00 | 81,900.00 | 81,500.00 | 81,900.00 | 16,380.00 | 10 |
| 2021-12-09 | 78,000.00 | 82,000.00 | 78,000.00 | 82,000.00 | 16,400.00 | 10 |
| 2021-12-07 | 78,000.00 | 81,000.00 | 78,000.00 | 81,000.00 | 16,200.00 | 15 |
| 2021-12-06 | 80,000.00 | 80,000.00 | 78,000.00 | 80,000.00 | 16,000.00 | 20 |
| 2021-12-03 | 80,000.00 | 83,000.00 | 80,000.00 | 83,000.00 | 16,600.00 | 75 |
| 2021-12-02 | 80,000.00 | 83,000.00 | 70,000.00 | 83,000.00 | 16,600.00 | 130 |
| 2021-12-01 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 16,400.00 | 5 |
| 2021-11-30 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 16,000.00 | 5 |
| 2021-11-26 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 16,200.00 | 5 |
| 2021-11-24 | 81,400.00 | 81,500.00 | 80,000.00 | 80,000.00 | 16,000.00 | 25 |
| 2021-11-23 | 82,000.00 | 82,000.00 | 81,000.00 | 82,000.00 | 16,400.00 | 115 |
| 2021-11-22 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 16,400.00 | 60 |
| 2021-11-19 | 78,000.00 | 80,000.00 | 78,000.00 | 80,000.00 | 16,000.00 | 10 |
| 2021-11-18 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 16,000.00 | 5 |
| 2021-11-11 | 76,000.00 | 80,000.00 | 76,000.00 | 80,000.00 | 16,000.00 | 120 |
| 2021-11-09 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 15,200.00 | 5 |
| 2021-11-04 | 76,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | 15,200.00 | 20 |
| 2021-11-03 | 78,000.00 | 78,000.00 | 76,000.00 | 77,000.00 | 15,400.00 | 25 |
| 2021-11-02 | 73,900.00 | 76,000.00 | 73,900.00 | 76,000.00 | 15,200.00 | 290 |
| 2021-11-01 | 74,000.00 | 74,000.00 | 73,900.00 | 73,900.00 | 14,780.00 | 15 |
| 2021-10-29 | 78,000.00 | 78,000.00 | 76,000.00 | 76,000.00 | 15,200.00 | 65 |
| 2021-10-28 | 76,000.00 | 78,000.00 | 76,000.00 | 78,000.00 | 15,600.00 | 45 |
| 2021-10-26 | 70,100.00 | 76,000.00 | 70,100.00 | 76,000.00 | 15,200.00 | 50 |
| 2021-10-25 | 68,100.00 | 78,000.00 | 68,100.00 | 76,000.00 | 15,200.00 | 45 |
| 2021-10-22 | 68,100.00 | 68,100.00 | 68,100.00 | 68,100.00 | 13,620.00 | 5 |
| 2021-10-20 | 70,000.00 | 70,000.00 | 69,000.00 | 69,000.00 | 13,800.00 | 75 |
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.