Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,170.00 | 6,280.00 | 6,000.00 | 6,070.00 | 6,070.00 | 20,356 |
| 2025-10-23 | 6,390.00 | 6,390.00 | 6,060.00 | 6,220.00 | 6,220.00 | 22,354 |
| 2025-10-22 | 6,400.00 | 6,400.00 | 6,110.00 | 6,310.00 | 6,310.00 | 31,070 |
| 2025-10-21 | 6,440.00 | 6,440.00 | 6,220.00 | 6,350.00 | 6,350.00 | 15,983 |
| 2025-10-20 | 6,400.00 | 6,550.00 | 6,210.00 | 6,320.00 | 6,320.00 | 24,623 |
| 2025-10-17 | 6,500.00 | 6,500.00 | 6,230.00 | 6,350.00 | 6,350.00 | 27,544 |
| 2025-10-16 | 6,500.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,500.00 | 14,349 |
| 2025-10-15 | 6,520.00 | 6,590.00 | 6,400.00 | 6,500.00 | 6,500.00 | 13,544 |
| 2025-10-14 | 6,470.00 | 6,810.00 | 6,330.00 | 6,520.00 | 6,520.00 | 38,040 |
| 2025-10-13 | 6,450.00 | 6,670.00 | 6,270.00 | 6,530.00 | 6,530.00 | 25,426 |
| 2025-10-10 | 6,370.00 | 6,540.00 | 6,300.00 | 6,530.00 | 6,530.00 | 20,973 |
| 2025-10-02 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 17,114 |
| 2025-10-01 | 6,350.00 | 6,370.00 | 6,160.00 | 6,310.00 | 6,310.00 | 16,026 |
| 2025-09-30 | 6,350.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,350.00 | 25,086 |
| 2025-09-29 | 6,500.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,420.00 | 13,539 |
| 2025-09-26 | 6,290.00 | 6,630.00 | 6,050.00 | 6,520.00 | 6,520.00 | 33,530 |
| 2025-09-25 | 6,300.00 | 6,410.00 | 6,290.00 | 6,350.00 | 6,350.00 | 8,437 |
| 2025-09-24 | 6,410.00 | 6,510.00 | 6,180.00 | 6,350.00 | 6,350.00 | 17,654 |
| 2025-09-23 | 6,450.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,460.00 | 22,585 |
| 2025-09-22 | 6,460.00 | 6,560.00 | 6,290.00 | 6,500.00 | 6,500.00 | 22,790 |
| 2025-09-19 | 6,650.00 | 6,780.00 | 6,450.00 | 6,460.00 | 6,460.00 | 30,259 |
| 2025-09-18 | 6,630.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | 42,544 |
| 2025-09-17 | 6,620.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | 29,419 |
| 2025-09-16 | 6,750.00 | 6,890.00 | 6,570.00 | 6,670.00 | 6,670.00 | 28,054 |
| 2025-09-15 | 6,800.00 | 6,890.00 | 6,660.00 | 6,740.00 | 6,740.00 | 47,854 |
| 2025-09-12 | 6,540.00 | 6,720.00 | 6,530.00 | 6,700.00 | 6,700.00 | 18,120 |
| 2025-09-11 | 6,570.00 | 6,680.00 | 6,280.00 | 6,540.00 | 6,540.00 | 25,378 |
| 2025-09-10 | 6,550.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | 29,791 |
| 2025-09-09 | 6,320.00 | 6,950.00 | 6,320.00 | 6,550.00 | 6,550.00 | 168,148 |
| 2025-09-08 | 6,320.00 | 6,500.00 | 6,300.00 | 6,320.00 | 6,320.00 | 25,938 |
| 2025-09-05 | 6,440.00 | 7,200.00 | 6,200.00 | 6,300.00 | 6,300.00 | 265,750 |
| 2025-09-04 | 6,370.00 | 6,540.00 | 6,350.00 | 6,440.00 | 6,440.00 | 2,463 |
| 2025-09-03 | 6,430.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,400.00 | 12,758 |
| 2025-09-02 | 6,440.00 | 6,670.00 | 6,310.00 | 6,490.00 | 6,490.00 | 10,731 |
| 2025-09-01 | 6,610.00 | 6,710.00 | 6,150.00 | 6,500.00 | 6,500.00 | 32,037 |
| 2025-08-29 | 6,740.00 | 6,870.00 | 6,660.00 | 6,720.00 | 6,720.00 | 11,926 |
| 2025-08-28 | 6,770.00 | 7,050.00 | 6,690.00 | 6,690.00 | 6,690.00 | 21,429 |
| 2025-08-27 | 6,900.00 | 6,900.00 | 6,770.00 | 6,800.00 | 6,800.00 | 11,205 |
| 2025-08-26 | 6,900.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | 22,579 |
| 2025-08-25 | 6,900.00 | 7,280.00 | 6,880.00 | 6,880.00 | 6,880.00 | 9,436 |
| 2025-08-22 | 6,900.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | 13,420 |
| 2025-08-21 | 7,090.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 22,172 |
| 2025-08-20 | 7,090.00 | 7,180.00 | 6,750.00 | 7,140.00 | 7,140.00 | 32,231 |
| 2025-08-19 | 7,100.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | 23,164 |
| 2025-08-18 | 7,390.00 | 7,390.00 | 7,000.00 | 7,150.00 | 7,150.00 | 31,995 |
| 2025-08-14 | 7,670.00 | 7,880.00 | 7,330.00 | 7,340.00 | 7,340.00 | 48,046 |
| 2025-08-13 | 7,780.00 | 7,780.00 | 7,220.00 | 7,730.00 | 7,730.00 | 79,548 |
| 2025-08-12 | 7,440.00 | 7,730.00 | 7,440.00 | 7,700.00 | 7,700.00 | 136,798 |
| 2025-08-11 | 7,200.00 | 7,550.00 | 7,130.00 | 7,490.00 | 7,490.00 | 92,703 |
| 2025-08-08 | 7,080.00 | 7,240.00 | 7,060.00 | 7,200.00 | 7,200.00 | 30,675 |
| 2025-08-07 | 7,060.00 | 7,190.00 | 6,900.00 | 7,150.00 | 7,150.00 | 23,602 |
| 2025-08-06 | 6,990.00 | 7,060.00 | 6,880.00 | 7,040.00 | 7,040.00 | 10,561 |
| 2025-08-05 | 6,960.00 | 7,080.00 | 6,830.00 | 6,990.00 | 6,990.00 | 13,548 |
| 2025-08-04 | 6,880.00 | 6,940.00 | 6,750.00 | 6,900.00 | 6,900.00 | 11,945 |
| 2025-08-01 | 7,110.00 | 7,150.00 | 6,730.00 | 6,880.00 | 6,880.00 | 22,750 |
| 2025-07-31 | 6,980.00 | 7,150.00 | 6,920.00 | 7,100.00 | 7,100.00 | 22,483 |
| 2025-07-30 | 6,920.00 | 7,140.00 | 6,760.00 | 7,080.00 | 7,080.00 | 53,141 |
| 2025-07-29 | 7,100.00 | 7,200.00 | 6,870.00 | 6,940.00 | 6,940.00 | 28,901 |
| 2025-07-28 | 7,100.00 | 7,170.00 | 6,990.00 | 7,150.00 | 7,150.00 | 17,030 |
| 2025-07-25 | 7,000.00 | 7,120.00 | 6,970.00 | 7,100.00 | 7,100.00 | 30,327 |
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.