Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7,290.00 | 7,910.00 | 6,890.00 | 6,990.00 | 6,990.00 | 315,798 |
| 2025-07-23 | 7,200.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | 33,342 |
| 2025-07-22 | 7,280.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,320.00 | 32,115 |
| 2025-07-21 | 7,340.00 | 7,410.00 | 7,160.00 | 7,290.00 | 7,290.00 | 62,427 |
| 2025-07-18 | 7,300.00 | 7,450.00 | 7,250.00 | 7,410.00 | 7,410.00 | 32,480 |
| 2025-07-17 | 7,350.00 | 7,410.00 | 7,180.00 | 7,410.00 | 7,410.00 | 44,626 |
| 2025-07-16 | 7,410.00 | 7,580.00 | 7,350.00 | 7,430.00 | 7,430.00 | 11,179 |
| 2025-07-15 | 7,340.00 | 7,500.00 | 7,230.00 | 7,490.00 | 7,490.00 | 37,510 |
| 2025-07-14 | 7,370.00 | 7,590.00 | 7,230.00 | 7,360.00 | 7,360.00 | 47,182 |
| 2025-07-11 | 7,410.00 | 7,490.00 | 7,350.00 | 7,450.00 | 7,450.00 | 28,460 |
| 2025-07-10 | 7,360.00 | 7,490.00 | 7,340.00 | 7,470.00 | 7,470.00 | 22,872 |
| 2025-07-09 | 7,350.00 | 7,430.00 | 7,280.00 | 7,400.00 | 7,400.00 | 34,045 |
| 2025-07-08 | 7,350.00 | 7,440.00 | 7,300.00 | 7,360.00 | 7,360.00 | 17,743 |
| 2025-07-07 | 7,400.00 | 7,460.00 | 7,200.00 | 7,390.00 | 7,390.00 | 27,157 |
| 2025-07-04 | 7,380.00 | 7,540.00 | 7,270.00 | 7,400.00 | 7,400.00 | 67,664 |
| 2025-07-03 | 7,400.00 | 7,530.00 | 7,280.00 | 7,400.00 | 7,400.00 | 39,683 |
| 2025-07-02 | 7,420.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,400.00 | 31,088 |
| 2025-07-01 | 7,260.00 | 7,550.00 | 7,240.00 | 7,500.00 | 7,500.00 | 75,978 |
| 2025-06-30 | 7,160.00 | 7,280.00 | 7,060.00 | 7,260.00 | 7,260.00 | 43,134 |
| 2025-06-27 | 7,300.00 | 7,350.00 | 7,090.00 | 7,170.00 | 7,170.00 | 33,758 |
| 2025-06-26 | 7,340.00 | 7,340.00 | 7,100.00 | 7,310.00 | 7,310.00 | 33,732 |
| 2025-06-25 | 7,350.00 | 7,390.00 | 7,200.00 | 7,340.00 | 7,340.00 | 36,873 |
| 2025-06-24 | 7,300.00 | 7,400.00 | 7,210.00 | 7,350.00 | 7,350.00 | 47,260 |
| 2025-06-23 | 7,240.00 | 7,330.00 | 7,050.00 | 7,310.00 | 7,310.00 | 65,230 |
| 2025-06-20 | 7,660.00 | 8,050.00 | 7,100.00 | 7,390.00 | 7,390.00 | 223,992 |
| 2025-06-19 | 7,110.00 | 7,700.00 | 6,990.00 | 7,660.00 | 7,660.00 | 153,543 |
| 2025-06-18 | 7,160.00 | 7,160.00 | 6,900.00 | 7,110.00 | 7,110.00 | 46,242 |
| 2025-06-17 | 7,120.00 | 7,120.00 | 6,880.00 | 7,100.00 | 7,100.00 | 86,868 |
| 2025-06-16 | 7,310.00 | 7,310.00 | 6,860.00 | 7,070.00 | 7,070.00 | 89,592 |
| 2025-06-13 | 7,260.00 | 7,360.00 | 7,000.00 | 7,310.00 | 7,310.00 | 75,838 |
| 2025-06-12 | 7,230.00 | 7,380.00 | 7,070.00 | 7,240.00 | 7,240.00 | 40,650 |
| 2025-06-11 | 6,920.00 | 7,240.00 | 6,840.00 | 7,220.00 | 7,220.00 | 115,549 |
| 2025-06-10 | 7,030.00 | 7,100.00 | 6,900.00 | 6,990.00 | 6,990.00 | 37,083 |
| 2025-06-09 | 7,040.00 | 7,190.00 | 6,860.00 | 7,030.00 | 7,030.00 | 27,598 |
| 2025-06-05 | 6,850.00 | 7,160.00 | 6,810.00 | 7,040.00 | 7,040.00 | 57,790 |
| 2025-06-04 | 6,740.00 | 6,870.00 | 6,680.00 | 6,840.00 | 6,840.00 | 38,789 |
| 2025-06-02 | 6,880.00 | 7,310.00 | 6,590.00 | 6,740.00 | 6,740.00 | 192,096 |
| 2025-05-30 | 7,090.00 | 7,100.00 | 6,870.00 | 6,890.00 | 6,890.00 | 37,725 |
| 2025-05-29 | 7,300.00 | 7,350.00 | 6,940.00 | 7,090.00 | 7,090.00 | 112,164 |
| 2025-05-28 | 7,280.00 | 7,360.00 | 7,110.00 | 7,300.00 | 7,300.00 | 48,944 |
| 2025-05-27 | 7,530.00 | 7,560.00 | 7,080.00 | 7,240.00 | 7,240.00 | 66,008 |
| 2025-05-26 | 7,310.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 67,774 |
| 2025-05-23 | 7,040.00 | 7,500.00 | 6,890.00 | 7,410.00 | 7,410.00 | 164,817 |
| 2025-05-22 | 7,040.00 | 7,070.00 | 6,830.00 | 7,040.00 | 7,040.00 | 66,051 |
| 2025-05-21 | 7,010.00 | 7,140.00 | 6,840.00 | 7,090.00 | 7,090.00 | 66,993 |
| 2025-05-20 | 6,690.00 | 7,140.00 | 6,690.00 | 7,040.00 | 7,040.00 | 141,966 |
| 2025-05-19 | 6,550.00 | 6,770.00 | 6,400.00 | 6,750.00 | 6,750.00 | 96,666 |
| 2025-05-16 | 6,760.00 | 6,760.00 | 6,410.00 | 6,710.00 | 6,710.00 | 56,106 |
| 2025-05-15 | 6,880.00 | 7,000.00 | 6,700.00 | 6,760.00 | 6,760.00 | 111,492 |
| 2025-05-14 | 6,440.00 | 7,000.00 | 6,440.00 | 6,970.00 | 6,970.00 | 176,604 |
| 2025-05-13 | 6,580.00 | 6,580.00 | 6,380.00 | 6,480.00 | 6,480.00 | 27,080 |
| 2025-05-12 | 6,380.00 | 6,590.00 | 6,340.00 | 6,590.00 | 6,590.00 | 58,054 |
| 2025-05-09 | 6,380.00 | 6,430.00 | 6,300.00 | 6,360.00 | 6,360.00 | 19,171 |
| 2025-05-08 | 6,350.00 | 6,440.00 | 6,250.00 | 6,420.00 | 6,420.00 | 50,577 |
| 2025-05-07 | 6,380.00 | 6,480.00 | 6,320.00 | 6,410.00 | 6,410.00 | 16,858 |
| 2025-05-02 | 6,380.00 | 6,550.00 | 6,380.00 | 6,490.00 | 6,490.00 | 19,458 |
| 2025-04-30 | 6,390.00 | 6,540.00 | 6,300.00 | 6,440.00 | 6,440.00 | 27,377 |
| 2025-04-29 | 6,380.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,470.00 | 28,368 |
| 2025-04-28 | 6,440.00 | 6,500.00 | 6,320.00 | 6,400.00 | 6,400.00 | 25,676 |
| 2025-04-25 | 6,330.00 | 6,510.00 | 6,330.00 | 6,470.00 | 6,470.00 | 33,382 |
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.