Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,310.00 | 6,430.00 | 6,250.00 | 6,340.00 | 6,340.00 | 15,516 |
| 2025-04-23 | 6,340.00 | 6,440.00 | 6,220.00 | 6,360.00 | 6,360.00 | 25,503 |
| 2025-04-22 | 6,190.00 | 6,330.00 | 6,170.00 | 6,310.00 | 6,310.00 | 32,017 |
| 2025-04-21 | 6,390.00 | 6,520.00 | 6,150.00 | 6,290.00 | 6,290.00 | 50,180 |
| 2025-04-18 | 6,320.00 | 6,450.00 | 6,290.00 | 6,440.00 | 6,440.00 | 20,393 |
| 2025-04-17 | 6,280.00 | 6,400.00 | 6,280.00 | 6,390.00 | 6,390.00 | 35,045 |
| 2025-04-16 | 6,450.00 | 6,500.00 | 6,180.00 | 6,380.00 | 6,380.00 | 50,184 |
| 2025-04-15 | 6,440.00 | 6,640.00 | 6,220.00 | 6,510.00 | 6,510.00 | 54,096 |
| 2025-04-14 | 6,150.00 | 6,360.00 | 6,120.00 | 6,340.00 | 6,340.00 | 31,539 |
| 2025-04-11 | 5,940.00 | 6,210.00 | 5,850.00 | 6,200.00 | 6,200.00 | 38,540 |
| 2025-04-10 | 5,750.00 | 6,080.00 | 5,730.00 | 6,070.00 | 6,070.00 | 43,591 |
| 2025-04-09 | 5,760.00 | 5,780.00 | 5,300.00 | 5,520.00 | 5,520.00 | 69,070 |
| 2025-04-08 | 5,850.00 | 5,930.00 | 5,700.00 | 5,800.00 | 5,800.00 | 33,671 |
| 2025-04-07 | 5,830.00 | 5,970.00 | 5,630.00 | 5,800.00 | 5,800.00 | 67,967 |
| 2025-04-04 | 5,800.00 | 6,260.00 | 5,770.00 | 6,250.00 | 6,250.00 | 39,519 |
| 2025-04-03 | 5,880.00 | 6,040.00 | 5,880.00 | 5,970.00 | 5,970.00 | 52,734 |
| 2025-04-02 | 6,370.00 | 6,450.00 | 6,060.00 | 6,120.00 | 6,120.00 | 28,467 |
| 2025-04-01 | 6,160.00 | 6,440.00 | 6,160.00 | 6,410.00 | 6,410.00 | 23,371 |
| 2025-03-31 | 6,180.00 | 6,330.00 | 6,000.00 | 6,150.00 | 6,150.00 | 56,312 |
| 2025-03-28 | 6,510.00 | 6,560.00 | 6,340.00 | 6,380.00 | 6,380.00 | 44,846 |
| 2025-03-27 | 6,410.00 | 6,670.00 | 6,410.00 | 6,500.00 | 6,500.00 | 36,614 |
| 2025-03-26 | 6,350.00 | 6,610.00 | 6,330.00 | 6,570.00 | 6,570.00 | 39,198 |
| 2025-03-25 | 6,470.00 | 6,560.00 | 6,320.00 | 6,410.00 | 6,410.00 | 64,093 |
| 2025-03-24 | 6,480.00 | 6,660.00 | 6,450.00 | 6,470.00 | 6,470.00 | 65,372 |
| 2025-03-21 | 6,630.00 | 6,730.00 | 6,550.00 | 6,590.00 | 6,590.00 | 80,439 |
| 2025-03-20 | 6,880.00 | 6,990.00 | 6,680.00 | 6,750.00 | 6,750.00 | 257,070 |
| 2025-03-19 | 6,540.00 | 7,770.00 | 6,500.00 | 6,920.00 | 6,920.00 | 2,563,394 |
| 2025-03-18 | 6,460.00 | 6,650.00 | 6,390.00 | 6,570.00 | 6,570.00 | 64,968 |
| 2025-03-17 | 6,470.00 | 6,710.00 | 6,370.00 | 6,500.00 | 6,500.00 | 58,393 |
| 2025-03-14 | 6,490.00 | 6,510.00 | 6,330.00 | 6,470.00 | 6,470.00 | 47,212 |
| 2025-03-13 | 6,510.00 | 6,530.00 | 6,250.00 | 6,490.00 | 6,490.00 | 74,041 |
| 2025-03-12 | 6,370.00 | 6,450.00 | 6,250.00 | 6,360.00 | 6,360.00 | 79,611 |
| 2025-03-11 | 6,000.00 | 6,400.00 | 5,960.00 | 6,400.00 | 6,400.00 | 129,122 |
| 2025-03-10 | 6,390.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | 121,537 |
| 2025-03-07 | 6,620.00 | 6,950.00 | 6,320.00 | 6,400.00 | 6,400.00 | 238,156 |
| 2025-03-06 | 7,340.00 | 7,660.00 | 6,670.00 | 6,690.00 | 6,690.00 | 800,239 |
| 2025-03-05 | 7,770.00 | 8,970.00 | 6,940.00 | 7,080.00 | 7,080.00 | 2,354,509 |
| 2025-03-04 | 8,400.00 | 8,550.00 | 7,490.00 | 7,770.00 | 7,770.00 | 330,177 |
| 2025-02-28 | 8,500.00 | 8,570.00 | 7,890.00 | 8,500.00 | 8,500.00 | 481,764 |
| 2025-02-27 | 8,550.00 | 8,940.00 | 8,500.00 | 8,610.00 | 8,610.00 | 312,736 |
| 2025-02-26 | 8,060.00 | 8,680.00 | 8,060.00 | 8,530.00 | 8,530.00 | 332,602 |
| 2025-02-25 | 8,340.00 | 8,800.00 | 8,180.00 | 8,180.00 | 8,180.00 | 417,088 |
| 2025-02-24 | 7,680.00 | 8,720.00 | 7,390.00 | 8,430.00 | 8,430.00 | 626,288 |
| 2025-02-21 | 7,300.00 | 8,300.00 | 7,210.00 | 7,750.00 | 7,750.00 | 1,127,318 |
| 2025-02-20 | 7,580.00 | 7,590.00 | 7,200.00 | 7,290.00 | 7,290.00 | 149,121 |
| 2025-02-19 | 7,460.00 | 7,690.00 | 7,420.00 | 7,580.00 | 7,580.00 | 125,347 |
| 2025-02-18 | 7,510.00 | 7,710.00 | 7,390.00 | 7,470.00 | 7,470.00 | 154,267 |
| 2025-02-17 | 7,200.00 | 7,670.00 | 7,140.00 | 7,510.00 | 7,510.00 | 442,977 |
| 2025-02-14 | 6,820.00 | 7,500.00 | 6,820.00 | 7,030.00 | 7,030.00 | 1,032,077 |
| 2025-02-13 | 6,720.00 | 7,380.00 | 6,410.00 | 6,770.00 | 6,770.00 | 274,239 |
| 2025-02-12 | 6,930.00 | 6,960.00 | 6,530.00 | 6,720.00 | 6,720.00 | 133,453 |
| 2025-02-11 | 6,620.00 | 6,980.00 | 6,520.00 | 6,880.00 | 6,880.00 | 227,431 |
| 2025-02-10 | 6,850.00 | 6,850.00 | 6,550.00 | 6,560.00 | 6,560.00 | 258,065 |
| 2025-02-07 | 6,930.00 | 7,500.00 | 6,700.00 | 6,870.00 | 6,870.00 | 500,679 |
| 2025-02-06 | 7,090.00 | 7,190.00 | 6,860.00 | 6,930.00 | 6,930.00 | 247,509 |
| 2025-02-05 | 6,970.00 | 7,130.00 | 6,920.00 | 7,020.00 | 7,020.00 | 83,567 |
| 2025-02-04 | 6,830.00 | 7,200.00 | 6,680.00 | 6,980.00 | 6,980.00 | 270,349 |
| 2025-02-03 | 6,100.00 | 7,090.00 | 5,980.00 | 6,820.00 | 6,820.00 | 908,822 |
| 2025-01-31 | 6,100.00 | 6,230.00 | 5,950.00 | 6,160.00 | 6,160.00 | 24,329 |
| 2025-01-24 | 5,960.00 | 6,160.00 | 5,880.00 | 6,160.00 | 6,160.00 | 45,790 |
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.