Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,070.00 | 8,400.00 | 7,610.00 | 8,400.00 | 8,400.00 | 41,116 |
| 2026-07-20 | 8,800.00 | 8,890.00 | 8,020.00 | 8,070.00 | 8,070.00 | 37,161 |
| 2026-07-16 | 9,500.00 | 9,500.00 | 8,670.00 | 8,900.00 | 8,900.00 | 30,650 |
| 2026-07-15 | 8,830.00 | 9,850.00 | 8,830.00 | 9,710.00 | 9,710.00 | 29,696 |
| 2026-07-14 | 8,740.00 | 8,920.00 | 8,030.00 | 8,830.00 | 8,830.00 | 38,071 |
| 2026-07-13 | 9,510.00 | 9,570.00 | 8,700.00 | 9,000.00 | 9,000.00 | 52,594 |
| 2026-07-10 | 9,000.00 | 10,000.00 | 9,000.00 | 9,510.00 | 9,510.00 | 29,059 |
| 2026-07-09 | 8,760.00 | 9,300.00 | 8,510.00 | 8,830.00 | 8,830.00 | 23,356 |
| 2026-07-08 | 8,750.00 | 8,900.00 | 8,010.00 | 8,700.00 | 8,700.00 | 62,063 |
| 2026-07-07 | 9,000.00 | 9,220.00 | 8,560.00 | 8,900.00 | 8,900.00 | 69,048 |
| 2026-07-06 | 9,220.00 | 9,650.00 | 8,800.00 | 9,120.00 | 9,120.00 | 27,551 |
| 2026-07-03 | 9,780.00 | 9,800.00 | 8,690.00 | 9,570.00 | 9,570.00 | 40,485 |
| 2026-07-02 | 10,100.00 | 10,280.00 | 9,400.00 | 9,500.00 | 9,500.00 | 60,723 |
| 2026-07-01 | 10,100.00 | 10,500.00 | 9,700.00 | 10,300.00 | 10,300.00 | 79,527 |
| 2026-06-30 | 9,720.00 | 10,390.00 | 9,490.00 | 10,000.00 | 10,000.00 | 28,563 |
| 2026-06-29 | 9,490.00 | 10,150.00 | 9,000.00 | 9,940.00 | 9,940.00 | 41,212 |
| 2026-06-26 | 10,240.00 | 10,300.00 | 8,800.00 | 9,490.00 | 9,490.00 | 78,362 |
| 2026-06-25 | 10,510.00 | 11,360.00 | 9,890.00 | 10,030.00 | 10,030.00 | 67,867 |
| 2026-06-24 | 10,600.00 | 11,100.00 | 9,910.00 | 10,510.00 | 10,510.00 | 77,268 |
| 2026-06-23 | 12,150.00 | 12,150.00 | 10,520.00 | 10,540.00 | 10,540.00 | 170,112 |
| 2026-06-22 | 11,800.00 | 12,470.00 | 11,530.00 | 12,150.00 | 12,150.00 | 49,395 |
| 2026-06-19 | 12,660.00 | 13,430.00 | 11,320.00 | 11,800.00 | 11,800.00 | 241,500 |
| 2026-06-18 | 13,930.00 | 14,070.00 | 12,700.00 | 12,980.00 | 12,980.00 | 68,654 |
| 2026-06-17 | 14,020.00 | 14,220.00 | 13,520.00 | 13,920.00 | 13,920.00 | 38,301 |
| 2026-06-16 | 14,170.00 | 14,370.00 | 12,900.00 | 13,800.00 | 13,800.00 | 53,115 |
| 2026-06-15 | 15,500.00 | 15,950.00 | 13,650.00 | 14,100.00 | 14,100.00 | 78,409 |
| 2026-06-12 | 14,810.00 | 15,500.00 | 14,050.00 | 14,880.00 | 14,880.00 | 81,863 |
| 2026-06-11 | 12,560.00 | 15,130.00 | 12,050.00 | 14,610.00 | 14,610.00 | 94,885 |
| 2026-06-10 | 13,150.00 | 13,250.00 | 12,160.00 | 12,950.00 | 12,950.00 | 129,987 |
| 2026-06-09 | 13,490.00 | 13,490.00 | 12,800.00 | 13,150.00 | 13,150.00 | 51,428 |
| 2026-06-08 | 13,490.00 | 13,500.00 | 12,410.00 | 12,590.00 | 12,590.00 | 73,038 |
| 2026-06-05 | 15,570.00 | 15,570.00 | 13,820.00 | 14,160.00 | 14,160.00 | 86,231 |
| 2026-06-04 | 15,500.00 | 16,280.00 | 15,110.00 | 15,570.00 | 15,570.00 | 65,745 |
| 2026-06-02 | 16,320.00 | 16,340.00 | 14,300.00 | 15,590.00 | 15,590.00 | 205,998 |
| 2026-06-01 | 16,360.00 | 16,790.00 | 14,800.00 | 16,320.00 | 16,320.00 | 104,337 |
| 2026-05-29 | 18,160.00 | 19,170.00 | 16,310.00 | 16,360.00 | 16,360.00 | 182,226 |
| 2026-05-28 | 20,200.00 | 20,850.00 | 17,500.00 | 18,150.00 | 18,150.00 | 197,496 |
| 2026-05-27 | 20,700.00 | 21,650.00 | 19,950.00 | 20,150.00 | 20,150.00 | 185,109 |
| 2026-05-26 | 21,900.00 | 22,000.00 | 19,720.00 | 20,600.00 | 20,600.00 | 154,873 |
| 2026-05-22 | 20,150.00 | 21,600.00 | 19,000.00 | 21,100.00 | 21,100.00 | 106,552 |
| 2026-05-21 | 22,800.00 | 22,800.00 | 19,720.00 | 20,200.00 | 20,200.00 | 209,874 |
| 2026-05-20 | 21,000.00 | 21,700.00 | 18,410.00 | 21,700.00 | 21,700.00 | 176,462 |
| 2026-05-19 | 24,300.00 | 24,900.00 | 18,650.00 | 21,000.00 | 21,000.00 | 329,631 |
| 2026-05-18 | 25,500.00 | 26,450.00 | 20,500.00 | 24,300.00 | 24,300.00 | 231,188 |
| 2026-05-15 | 23,650.00 | 28,100.00 | 22,000.00 | 25,800.00 | 25,800.00 | 505,134 |
| 2026-05-14 | 23,500.00 | 24,850.00 | 22,950.00 | 23,650.00 | 23,650.00 | 172,465 |
| 2026-05-13 | 22,100.00 | 24,100.00 | 21,150.00 | 23,500.00 | 23,500.00 | 280,854 |
| 2026-05-12 | 23,550.00 | 24,250.00 | 21,250.00 | 22,350.00 | 22,350.00 | 347,075 |
| 2026-05-11 | 22,350.00 | 25,650.00 | 20,850.00 | 22,900.00 | 22,900.00 | 878,259 |
| 2026-05-08 | 17,890.00 | 22,350.00 | 17,360.00 | 22,350.00 | 22,350.00 | 1,362,188 |
| 2026-05-07 | 15,160.00 | 17,530.00 | 14,550.00 | 17,200.00 | 17,200.00 | 641,397 |
| 2026-05-06 | 14,050.00 | 16,000.00 | 13,300.00 | 15,060.00 | 15,060.00 | 499,890 |
| 2026-05-04 | 12,060.00 | 14,240.00 | 12,060.00 | 13,700.00 | 13,700.00 | 502,291 |
| 2026-04-30 | 12,680.00 | 12,680.00 | 11,840.00 | 11,920.00 | 11,920.00 | 136,905 |
| 2026-04-29 | 11,980.00 | 12,650.00 | 11,750.00 | 12,450.00 | 12,450.00 | 140,770 |
| 2026-04-28 | 12,380.00 | 12,450.00 | 11,750.00 | 11,980.00 | 11,980.00 | 100,372 |
| 2026-04-27 | 12,550.00 | 13,500.00 | 12,310.00 | 12,350.00 | 12,350.00 | 154,944 |
| 2026-04-24 | 12,300.00 | 12,550.00 | 11,430.00 | 12,550.00 | 12,550.00 | 119,785 |
| 2026-04-23 | 11,660.00 | 12,600.00 | 11,650.00 | 12,260.00 | 12,260.00 | 316,805 |
| 2026-04-22 | 11,700.00 | 11,970.00 | 11,540.00 | 11,760.00 | 11,760.00 | 97,145 |
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.