Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,200.00 | 9,360.00 | 7,200.00 | 9,000.00 | 9,000.00 | 4,843,879 |
| 2026-01-20 | 5,450.00 | 7,200.00 | 5,300.00 | 7,200.00 | 7,200.00 | 1,976,834 |
| 2026-01-19 | 5,400.00 | 5,590.00 | 5,370.00 | 5,550.00 | 5,550.00 | 114,426 |
| 2026-01-16 | 5,540.00 | 5,680.00 | 5,400.00 | 5,550.00 | 5,550.00 | 93,068 |
| 2026-01-15 | 5,720.00 | 5,830.00 | 5,480.00 | 5,540.00 | 5,540.00 | 153,294 |
| 2026-01-14 | 5,930.00 | 5,930.00 | 5,680.00 | 5,700.00 | 5,700.00 | 189,711 |
| 2026-01-13 | 5,850.00 | 6,090.00 | 5,650.00 | 5,940.00 | 5,940.00 | 454,333 |
| 2026-01-12 | 6,100.00 | 6,140.00 | 5,810.00 | 5,850.00 | 5,850.00 | 564,087 |
| 2026-01-09 | 7,270.00 | 7,590.00 | 6,090.00 | 6,090.00 | 6,090.00 | 3,381,506 |
| 2026-01-08 | 5,040.00 | 6,630.00 | 5,040.00 | 6,630.00 | 6,630.00 | 1,551,290 |
| 2026-01-07 | 5,110.00 | 5,800.00 | 5,050.00 | 5,100.00 | 5,100.00 | 76,090 |
| 2026-01-06 | 5,170.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | 9,901 |
| 2026-01-05 | 5,400.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | 15,988 |
| 2026-01-02 | 5,190.00 | 5,320.00 | 5,150.00 | 5,260.00 | 5,260.00 | 8,261 |
| 2025-12-30 | 5,100.00 | 5,210.00 | 5,050.00 | 5,190.00 | 5,190.00 | 6,472 |
| 2025-12-29 | 5,090.00 | 5,240.00 | 5,090.00 | 5,170.00 | 5,170.00 | 4,616 |
| 2025-12-26 | 5,040.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 5,784 |
| 2025-12-24 | 5,120.00 | 5,120.00 | 4,960.00 | 5,020.00 | 5,020.00 | 10,176 |
| 2025-12-23 | 5,300.00 | 5,310.00 | 5,100.00 | 5,120.00 | 5,120.00 | 16,240 |
| 2025-12-22 | 5,270.00 | 5,380.00 | 5,230.00 | 5,370.00 | 5,370.00 | 5,120 |
| 2025-12-19 | 5,270.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 7,623 |
| 2025-12-18 | 5,390.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | 6,451 |
| 2025-12-17 | 5,390.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,390.00 | 11,599 |
| 2025-12-16 | 5,450.00 | 5,560.00 | 5,290.00 | 5,370.00 | 5,370.00 | 34,205 |
| 2025-12-15 | 5,650.00 | 5,670.00 | 5,180.00 | 5,460.00 | 5,460.00 | 73,454 |
| 2025-12-12 | 5,960.00 | 5,960.00 | 5,820.00 | 5,890.00 | 5,890.00 | 7,272 |
| 2025-12-11 | 5,830.00 | 5,980.00 | 5,700.00 | 5,960.00 | 5,960.00 | 16,183 |
| 2025-12-10 | 5,780.00 | 6,030.00 | 5,700.00 | 5,830.00 | 5,830.00 | 4,477 |
| 2025-12-09 | 6,200.00 | 6,200.00 | 5,770.00 | 5,780.00 | 5,780.00 | 7,004 |
| 2025-12-08 | 5,930.00 | 6,170.00 | 5,810.00 | 5,910.00 | 5,910.00 | 3,676 |
| 2025-12-05 | 5,910.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,930.00 | 7,721 |
| 2025-12-04 | 6,090.00 | 6,090.00 | 5,700.00 | 5,930.00 | 5,930.00 | 33,600 |
| 2025-12-03 | 5,790.00 | 6,100.00 | 5,610.00 | 6,060.00 | 6,060.00 | 32,601 |
| 2025-12-02 | 5,850.00 | 5,850.00 | 5,730.00 | 5,770.00 | 5,770.00 | 8,912 |
| 2025-12-01 | 6,000.00 | 6,020.00 | 5,720.00 | 5,850.00 | 5,850.00 | 9,686 |
| 2025-11-28 | 5,860.00 | 6,030.00 | 5,830.00 | 6,010.00 | 6,010.00 | 15,129 |
| 2025-11-27 | 5,830.00 | 5,980.00 | 5,750.00 | 5,860.00 | 5,860.00 | 6,837 |
| 2025-11-26 | 5,730.00 | 5,980.00 | 5,650.00 | 5,850.00 | 5,850.00 | 11,331 |
| 2025-11-25 | 5,600.00 | 5,860.00 | 5,500.00 | 5,700.00 | 5,700.00 | 9,298 |
| 2025-11-24 | 5,720.00 | 5,740.00 | 5,540.00 | 5,610.00 | 5,610.00 | 14,150 |
| 2025-11-21 | 5,810.00 | 5,820.00 | 5,620.00 | 5,790.00 | 5,790.00 | 13,667 |
| 2025-11-20 | 5,650.00 | 5,900.00 | 5,610.00 | 5,880.00 | 5,880.00 | 24,363 |
| 2025-11-19 | 5,600.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,650.00 | 16,030 |
| 2025-11-18 | 5,800.00 | 5,800.00 | 5,440.00 | 5,600.00 | 5,600.00 | 13,148 |
| 2025-11-17 | 5,850.00 | 5,960.00 | 5,680.00 | 5,870.00 | 5,870.00 | 14,741 |
| 2025-11-14 | 5,880.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,850.00 | 5,802 |
| 2025-11-13 | 5,860.00 | 6,010.00 | 5,790.00 | 5,940.00 | 5,940.00 | 12,036 |
| 2025-11-12 | 5,850.00 | 6,000.00 | 5,610.00 | 5,930.00 | 5,930.00 | 23,509 |
| 2025-11-11 | 5,890.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | 19,909 |
| 2025-11-10 | 5,450.00 | 5,930.00 | 5,450.00 | 5,930.00 | 5,930.00 | 21,495 |
| 2025-11-07 | 5,490.00 | 5,600.00 | 5,340.00 | 5,400.00 | 5,400.00 | 12,886 |
| 2025-11-06 | 5,520.00 | 5,590.00 | 5,310.00 | 5,490.00 | 5,490.00 | 24,846 |
| 2025-11-05 | 5,590.00 | 5,700.00 | 5,190.00 | 5,540.00 | 5,540.00 | 25,397 |
| 2025-11-04 | 5,410.00 | 5,600.00 | 5,200.00 | 5,590.00 | 5,590.00 | 38,524 |
| 2025-11-03 | 5,890.00 | 5,890.00 | 5,380.00 | 5,410.00 | 5,410.00 | 95,008 |
| 2025-10-31 | 6,000.00 | 6,000.00 | 5,690.00 | 5,880.00 | 5,880.00 | 42,523 |
| 2025-10-30 | 6,090.00 | 6,090.00 | 5,860.00 | 6,000.00 | 6,000.00 | 17,591 |
| 2025-10-29 | 6,000.00 | 6,060.00 | 5,900.00 | 6,040.00 | 6,040.00 | 31,357 |
| 2025-10-28 | 5,980.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 21,547 |
| 2025-10-27 | 6,080.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | 35,365 |
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.