Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,950.00 | 6,030.00 | 5,800.00 | 5,960.00 | 5,960.00 | 35,633 |
| 2025-01-22 | 5,900.00 | 5,950.00 | 5,820.00 | 5,940.00 | 5,940.00 | 15,462 |
| 2025-01-21 | 5,850.00 | 5,960.00 | 5,780.00 | 5,900.00 | 5,900.00 | 22,734 |
| 2025-01-20 | 5,860.00 | 6,000.00 | 5,700.00 | 5,870.00 | 5,870.00 | 27,991 |
| 2025-01-17 | 5,700.00 | 6,000.00 | 5,630.00 | 5,800.00 | 5,800.00 | 51,225 |
| 2025-01-16 | 5,680.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | 13,832 |
| 2025-01-15 | 5,760.00 | 5,760.00 | 5,630.00 | 5,630.00 | 5,630.00 | 33,061 |
| 2025-01-14 | 5,810.00 | 6,000.00 | 5,510.00 | 5,770.00 | 5,770.00 | 65,307 |
| 2025-01-13 | 5,990.00 | 6,000.00 | 5,650.00 | 5,810.00 | 5,810.00 | 61,350 |
| 2025-01-10 | 5,940.00 | 6,010.00 | 5,710.00 | 5,910.00 | 5,910.00 | 123,129 |
| 2025-01-09 | 5,310.00 | 6,590.00 | 5,300.00 | 5,820.00 | 5,820.00 | 1,096,493 |
| 2025-01-08 | 5,430.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,502 |
| 2025-01-07 | 5,540.00 | 5,600.00 | 5,390.00 | 5,430.00 | 5,430.00 | 13,464 |
| 2025-01-06 | 5,300.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 23,965 |
| 2025-01-03 | 5,020.00 | 5,240.00 | 5,020.00 | 5,230.00 | 5,230.00 | 18,128 |
| 2025-01-02 | 5,030.00 | 5,030.00 | 4,810.00 | 5,020.00 | 5,020.00 | 8,932 |
| 2024-12-30 | 4,960.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 4,531 |
| 2024-12-27 | 4,925.00 | 5,030.00 | 4,840.00 | 5,010.00 | 5,010.00 | 8,254 |
| 2024-12-26 | 5,010.00 | 5,040.00 | 4,890.00 | 4,975.00 | 4,975.00 | 18,603 |
| 2024-12-24 | 4,950.00 | 5,080.00 | 4,890.00 | 5,010.00 | 5,010.00 | 8,030 |
| 2024-12-23 | 4,995.00 | 5,030.00 | 4,730.00 | 4,950.00 | 4,950.00 | 32,919 |
| 2024-12-20 | 4,980.00 | 5,650.00 | 4,685.00 | 5,000.00 | 5,000.00 | 221,035 |
| 2024-12-19 | 5,000.00 | 5,000.00 | 4,760.00 | 4,985.00 | 4,985.00 | 13,240 |
| 2024-12-18 | 5,100.00 | 5,180.00 | 4,960.00 | 5,010.00 | 5,010.00 | 22,674 |
| 2024-12-17 | 4,970.00 | 5,160.00 | 4,850.00 | 5,100.00 | 5,100.00 | 33,928 |
| 2024-12-16 | 4,880.00 | 4,965.00 | 4,665.00 | 4,960.00 | 4,960.00 | 23,122 |
| 2024-12-13 | 4,890.00 | 4,890.00 | 4,645.00 | 4,835.00 | 4,835.00 | 11,967 |
| 2024-12-12 | 4,850.00 | 4,875.00 | 4,675.00 | 4,820.00 | 4,820.00 | 21,900 |
| 2024-12-11 | 4,415.00 | 4,770.00 | 4,255.00 | 4,760.00 | 4,760.00 | 26,634 |
| 2024-12-10 | 4,155.00 | 4,470.00 | 4,155.00 | 4,425.00 | 4,425.00 | 6,857 |
| 2024-12-09 | 4,450.00 | 4,525.00 | 4,050.00 | 4,160.00 | 4,160.00 | 55,241 |
| 2024-12-06 | 5,030.00 | 5,030.00 | 4,420.00 | 4,520.00 | 4,520.00 | 84,194 |
| 2024-12-05 | 5,070.00 | 5,150.00 | 4,975.00 | 5,110.00 | 5,110.00 | 5,930 |
| 2024-12-04 | 4,850.00 | 5,160.00 | 4,710.00 | 5,140.00 | 5,140.00 | 28,438 |
| 2024-12-03 | 5,030.00 | 5,060.00 | 4,950.00 | 5,030.00 | 5,030.00 | 12,220 |
| 2024-12-02 | 5,000.00 | 5,060.00 | 4,805.00 | 5,030.00 | 5,030.00 | 24,533 |
| 2024-11-29 | 5,200.00 | 5,260.00 | 4,665.00 | 4,870.00 | 4,870.00 | 114,726 |
| 2024-11-28 | 5,480.00 | 5,550.00 | 5,290.00 | 5,290.00 | 5,290.00 | 30,504 |
| 2024-11-27 | 5,530.00 | 5,610.00 | 5,390.00 | 5,570.00 | 5,570.00 | 14,307 |
| 2024-11-26 | 5,520.00 | 5,570.00 | 5,320.00 | 5,570.00 | 5,570.00 | 16,954 |
| 2024-11-25 | 5,560.00 | 5,630.00 | 5,470.00 | 5,520.00 | 5,520.00 | 11,516 |
| 2024-11-22 | 5,440.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,470.00 | 13,637 |
| 2024-11-21 | 5,490.00 | 5,520.00 | 5,060.00 | 5,470.00 | 5,470.00 | 42,408 |
| 2024-11-20 | 5,540.00 | 5,700.00 | 5,430.00 | 5,490.00 | 5,490.00 | 5,255 |
| 2024-11-19 | 5,380.00 | 5,590.00 | 5,380.00 | 5,540.00 | 5,540.00 | 6,124 |
| 2024-11-18 | 5,170.00 | 5,610.00 | 5,170.00 | 5,430.00 | 5,430.00 | 23,926 |
| 2024-11-15 | 5,520.00 | 5,600.00 | 5,100.00 | 5,320.00 | 5,320.00 | 116,822 |
| 2024-11-14 | 6,550.00 | 6,550.00 | 5,630.00 | 5,630.00 | 5,630.00 | 67,813 |
| 2024-11-13 | 6,760.00 | 6,890.00 | 6,320.00 | 6,610.00 | 6,610.00 | 42,943 |
| 2024-11-12 | 6,810.00 | 6,910.00 | 6,510.00 | 6,910.00 | 6,910.00 | 25,628 |
| 2024-11-11 | 7,090.00 | 7,090.00 | 6,620.00 | 6,860.00 | 6,860.00 | 48,585 |
| 2024-11-08 | 6,490.00 | 7,200.00 | 6,460.00 | 7,090.00 | 7,090.00 | 85,423 |
| 2024-11-07 | 6,100.00 | 6,560.00 | 6,070.00 | 6,560.00 | 6,560.00 | 50,401 |
| 2024-11-06 | 6,320.00 | 6,490.00 | 6,030.00 | 6,290.00 | 6,290.00 | 24,746 |
| 2024-11-05 | 6,350.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,310.00 | 11,822 |
| 2024-11-04 | 6,340.00 | 6,430.00 | 6,220.00 | 6,390.00 | 6,390.00 | 10,319 |
| 2024-11-01 | 6,570.00 | 6,630.00 | 6,000.00 | 6,340.00 | 6,340.00 | 33,004 |
| 2024-10-31 | 6,470.00 | 6,630.00 | 6,360.00 | 6,630.00 | 6,630.00 | 12,946 |
| 2024-10-30 | 6,670.00 | 6,670.00 | 6,150.00 | 6,490.00 | 6,490.00 | 20,580 |
| 2024-10-29 | 6,390.00 | 6,450.00 | 6,270.00 | 6,370.00 | 6,370.00 | 10,837 |
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.