Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 11,910.00 | 12,120.00 | 11,530.00 | 11,710.00 | 11,710.00 | 82,111 |
| 2026-04-20 | 12,040.00 | 12,090.00 | 11,620.00 | 11,870.00 | 11,870.00 | 93,599 |
| 2026-04-17 | 12,290.00 | 12,500.00 | 11,880.00 | 12,110.00 | 12,110.00 | 82,995 |
| 2026-04-16 | 12,900.00 | 13,190.00 | 12,030.00 | 12,270.00 | 12,270.00 | 205,063 |
| 2026-04-15 | 13,100.00 | 13,330.00 | 12,550.00 | 12,790.00 | 12,790.00 | 153,934 |
| 2026-04-14 | 13,200.00 | 14,000.00 | 12,400.00 | 12,720.00 | 12,720.00 | 205,732 |
| 2026-04-13 | 12,660.00 | 13,400.00 | 12,550.00 | 12,910.00 | 12,910.00 | 166,953 |
| 2026-04-10 | 11,400.00 | 13,360.00 | 11,250.00 | 13,220.00 | 13,220.00 | 324,867 |
| 2026-04-09 | 11,430.00 | 11,810.00 | 11,000.00 | 11,400.00 | 11,400.00 | 107,208 |
| 2026-04-08 | 10,960.00 | 11,670.00 | 10,850.00 | 11,430.00 | 11,430.00 | 190,488 |
| 2026-04-07 | 11,100.00 | 11,500.00 | 10,590.00 | 10,650.00 | 10,650.00 | 87,535 |
| 2026-04-06 | 11,100.00 | 11,290.00 | 10,560.00 | 10,940.00 | 10,940.00 | 83,577 |
| 2026-04-03 | 11,000.00 | 11,550.00 | 10,900.00 | 11,070.00 | 11,070.00 | 78,613 |
| 2026-04-02 | 11,600.00 | 11,790.00 | 10,500.00 | 10,510.00 | 10,510.00 | 110,702 |
| 2026-04-01 | 10,360.00 | 11,720.00 | 10,360.00 | 11,590.00 | 11,590.00 | 210,736 |
| 2026-03-31 | 10,030.00 | 10,480.00 | 9,950.00 | 9,950.00 | 9,950.00 | 147,541 |
| 2026-03-30 | 11,010.00 | 11,010.00 | 10,140.00 | 10,410.00 | 10,410.00 | 269,614 |
| 2026-03-27 | 11,000.00 | 11,780.00 | 10,870.00 | 11,300.00 | 11,300.00 | 202,581 |
| 2026-03-26 | 12,450.00 | 12,450.00 | 11,310.00 | 11,550.00 | 11,550.00 | 198,862 |
| 2026-03-25 | 12,000.00 | 12,950.00 | 11,640.00 | 12,510.00 | 12,510.00 | 291,421 |
| 2026-03-24 | 12,650.00 | 12,720.00 | 11,000.00 | 11,500.00 | 11,500.00 | 282,110 |
| 2026-03-23 | 11,600.00 | 12,990.00 | 10,820.00 | 12,090.00 | 12,090.00 | 511,224 |
| 2026-03-20 | 12,450.00 | 12,490.00 | 11,320.00 | 11,890.00 | 11,890.00 | 613,779 |
| 2026-03-19 | 11,300.00 | 11,890.00 | 10,500.00 | 11,020.00 | 11,020.00 | 450,852 |
| 2026-03-18 | 13,260.00 | 13,380.00 | 11,350.00 | 11,550.00 | 11,550.00 | 983,762 |
| 2026-03-17 | 16,050.00 | 16,220.00 | 12,600.00 | 12,840.00 | 12,840.00 | 1,606,034 |
| 2026-03-16 | 14,990.00 | 18,200.00 | 14,040.00 | 15,850.00 | 15,850.00 | 928,798 |
| 2026-03-13 | 15,600.00 | 15,620.00 | 14,570.00 | 15,040.00 | 15,040.00 | 263,607 |
| 2026-03-12 | 15,020.00 | 16,710.00 | 15,000.00 | 15,680.00 | 15,680.00 | 736,855 |
| 2026-03-11 | 13,660.00 | 16,520.00 | 12,560.00 | 15,000.00 | 15,000.00 | 980,806 |
| 2026-03-10 | 12,860.00 | 15,240.00 | 12,750.00 | 13,260.00 | 13,260.00 | 692,089 |
| 2026-03-09 | 12,000.00 | 12,010.00 | 10,600.00 | 11,730.00 | 11,730.00 | 336,121 |
| 2026-03-06 | 14,000.00 | 14,000.00 | 11,350.00 | 13,200.00 | 13,200.00 | 381,584 |
| 2026-03-05 | 13,350.00 | 13,590.00 | 11,700.00 | 12,700.00 | 12,700.00 | 423,317 |
| 2026-03-04 | 14,520.00 | 15,390.00 | 10,500.00 | 11,500.00 | 11,500.00 | 484,986 |
| 2026-03-03 | 14,550.00 | 16,810.00 | 14,450.00 | 14,930.00 | 14,930.00 | 450,354 |
| 2026-02-27 | 14,800.00 | 16,270.00 | 14,600.00 | 14,600.00 | 14,600.00 | 469,629 |
| 2026-02-26 | 15,550.00 | 15,880.00 | 14,330.00 | 14,800.00 | 14,800.00 | 560,320 |
| 2026-02-25 | 18,000.00 | 18,010.00 | 14,660.00 | 15,540.00 | 15,540.00 | 431,190 |
| 2026-02-24 | 17,120.00 | 18,050.00 | 16,070.00 | 17,670.00 | 17,670.00 | 291,168 |
| 2026-02-23 | 18,710.00 | 18,800.00 | 16,700.00 | 17,150.00 | 17,150.00 | 389,716 |
| 2026-02-20 | 14,550.00 | 18,910.00 | 14,440.00 | 18,700.00 | 18,700.00 | 1,001,541 |
| 2026-02-19 | 13,420.00 | 14,600.00 | 12,300.00 | 14,600.00 | 14,600.00 | 267,174 |
| 2026-02-13 | 13,040.00 | 13,830.00 | 12,560.00 | 13,010.00 | 13,010.00 | 135,523 |
| 2026-02-12 | 12,970.00 | 13,780.00 | 12,000.00 | 13,430.00 | 13,430.00 | 284,010 |
| 2026-02-11 | 12,230.00 | 13,640.00 | 12,230.00 | 12,950.00 | 12,950.00 | 455,019 |
| 2026-02-10 | 11,430.00 | 12,180.00 | 10,700.00 | 12,020.00 | 12,020.00 | 331,675 |
| 2026-02-09 | 10,060.00 | 11,460.00 | 10,060.00 | 11,250.00 | 11,250.00 | 318,033 |
| 2026-02-06 | 9,990.00 | 10,000.00 | 8,500.00 | 9,770.00 | 9,770.00 | 165,589 |
| 2026-02-05 | 10,350.00 | 10,690.00 | 9,500.00 | 10,020.00 | 10,020.00 | 270,613 |
| 2026-02-04 | 9,740.00 | 11,120.00 | 9,250.00 | 10,910.00 | 10,910.00 | 598,530 |
| 2026-02-03 | 8,810.00 | 9,570.00 | 8,810.00 | 9,430.00 | 9,430.00 | 174,059 |
| 2026-02-02 | 9,330.00 | 9,820.00 | 8,500.00 | 8,740.00 | 8,740.00 | 219,413 |
| 2026-01-30 | 8,500.00 | 9,340.00 | 7,980.00 | 9,330.00 | 9,330.00 | 398,810 |
| 2026-01-29 | 8,450.00 | 8,700.00 | 7,810.00 | 8,590.00 | 8,590.00 | 275,489 |
| 2026-01-28 | 8,700.00 | 8,720.00 | 8,090.00 | 8,430.00 | 8,430.00 | 441,638 |
| 2026-01-27 | 9,180.00 | 9,720.00 | 8,270.00 | 8,860.00 | 8,860.00 | 415,339 |
| 2026-01-26 | 9,140.00 | 9,850.00 | 8,630.00 | 9,700.00 | 9,700.00 | 555,058 |
| 2026-01-23 | 9,490.00 | 9,860.00 | 8,800.00 | 9,120.00 | 9,120.00 | 728,278 |
| 2026-01-22 | 9,320.00 | 10,900.00 | 8,500.00 | 9,650.00 | 9,650.00 | 2,843,634 |
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.