Dawon Nexview Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,390.00 | 6,450.00 | 6,270.00 | 6,370.00 | 6,370.00 | 10,837 |
| 2024-10-28 | 6,240.00 | 6,400.00 | 6,130.00 | 6,390.00 | 6,390.00 | 7,130 |
| 2024-10-25 | 6,480.00 | 6,580.00 | 6,120.00 | 6,330.00 | 6,330.00 | 60,867 |
| 2024-10-24 | 6,650.00 | 6,650.00 | 6,300.00 | 6,480.00 | 6,480.00 | 22,195 |
| 2024-10-23 | 6,560.00 | 6,690.00 | 6,410.00 | 6,650.00 | 6,650.00 | 11,408 |
| 2024-10-22 | 6,640.00 | 6,640.00 | 6,430.00 | 6,560.00 | 6,560.00 | 12,899 |
| 2024-10-21 | 6,600.00 | 6,650.00 | 6,490.00 | 6,640.00 | 6,640.00 | 11,315 |
| 2024-10-18 | 6,840.00 | 6,920.00 | 6,610.00 | 6,660.00 | 6,660.00 | 30,739 |
| 2024-10-17 | 6,820.00 | 6,940.00 | 6,730.00 | 6,890.00 | 6,890.00 | 38,448 |
| 2024-10-16 | 7,010.00 | 7,030.00 | 6,840.00 | 6,940.00 | 6,940.00 | 14,097 |
| 2024-10-15 | 6,890.00 | 7,070.00 | 6,750.00 | 7,050.00 | 7,050.00 | 26,010 |
| 2024-10-14 | 6,920.00 | 6,970.00 | 6,740.00 | 6,890.00 | 6,890.00 | 54,759 |
| 2024-10-11 | 7,070.00 | 7,090.00 | 6,960.00 | 7,000.00 | 7,000.00 | 17,468 |
| 2024-10-10 | 7,110.00 | 7,150.00 | 6,990.00 | 7,000.00 | 7,000.00 | 34,261 |
| 2024-10-08 | 7,190.00 | 7,190.00 | 6,960.00 | 7,120.00 | 7,120.00 | 54,842 |
| 2024-10-07 | 7,280.00 | 7,450.00 | 6,980.00 | 7,200.00 | 7,200.00 | 79,087 |
| 2024-10-04 | 7,120.00 | 7,330.00 | 7,110.00 | 7,280.00 | 7,280.00 | 12,182 |
| 2024-10-02 | 7,240.00 | 7,370.00 | 7,100.00 | 7,300.00 | 7,300.00 | 18,931 |
| 2024-09-30 | 7,680.00 | 7,700.00 | 7,230.00 | 7,240.00 | 7,240.00 | 40,857 |
| 2024-09-27 | 7,700.00 | 7,800.00 | 7,560.00 | 7,700.00 | 7,700.00 | 53,394 |
| 2024-09-26 | 7,600.00 | 8,100.00 | 7,500.00 | 7,700.00 | 7,700.00 | 167,183 |
| 2024-09-25 | 7,590.00 | 7,630.00 | 7,420.00 | 7,500.00 | 7,500.00 | 18,856 |
| 2024-09-24 | 7,620.00 | 7,640.00 | 7,460.00 | 7,600.00 | 7,600.00 | 20,865 |
| 2024-09-23 | 7,580.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | 29,010 |
| 2024-09-20 | 7,670.00 | 7,690.00 | 7,440.00 | 7,600.00 | 7,600.00 | 22,235 |
| 2024-09-19 | 7,690.00 | 7,690.00 | 7,390.00 | 7,670.00 | 7,670.00 | 17,564 |
| 2024-09-13 | 7,530.00 | 7,720.00 | 7,470.00 | 7,690.00 | 7,690.00 | 15,025 |
| 2024-09-12 | 7,300.00 | 7,630.00 | 7,270.00 | 7,630.00 | 7,630.00 | 39,880 |
| 2024-09-11 | 7,160.00 | 7,300.00 | 7,150.00 | 7,250.00 | 7,250.00 | 8,265 |
| 2024-09-10 | 7,080.00 | 7,220.00 | 6,980.00 | 7,220.00 | 7,220.00 | 18,724 |
| 2024-09-09 | 6,650.00 | 7,200.00 | 6,600.00 | 7,080.00 | 7,080.00 | 21,761 |
| 2024-09-06 | 7,120.00 | 7,240.00 | 6,940.00 | 6,990.00 | 6,990.00 | 24,666 |
| 2024-09-05 | 7,570.00 | 7,590.00 | 7,220.00 | 7,300.00 | 7,300.00 | 29,114 |
| 2024-09-04 | 7,210.00 | 7,640.00 | 7,020.00 | 7,580.00 | 7,580.00 | 52,676 |
| 2024-09-03 | 7,350.00 | 7,680.00 | 7,190.00 | 7,650.00 | 7,650.00 | 45,342 |
| 2024-09-02 | 7,440.00 | 7,440.00 | 7,250.00 | 7,390.00 | 7,390.00 | 19,538 |
| 2024-08-30 | 7,190.00 | 7,440.00 | 7,080.00 | 7,440.00 | 7,440.00 | 26,725 |
| 2024-08-29 | 7,120.00 | 7,200.00 | 6,920.00 | 7,200.00 | 7,200.00 | 30,657 |
| 2024-08-28 | 7,170.00 | 7,400.00 | 6,990.00 | 7,210.00 | 7,210.00 | 53,622 |
| 2024-08-27 | 7,440.00 | 7,500.00 | 6,830.00 | 7,100.00 | 7,100.00 | 103,807 |
| 2024-08-26 | 7,680.00 | 7,890.00 | 7,490.00 | 7,500.00 | 7,500.00 | 14,939 |
| 2024-08-23 | 7,870.00 | 7,870.00 | 7,620.00 | 7,740.00 | 7,740.00 | 35,810 |
| 2024-08-22 | 8,070.00 | 8,130.00 | 7,760.00 | 7,880.00 | 7,880.00 | 21,438 |
| 2024-08-21 | 8,160.00 | 8,160.00 | 7,850.00 | 8,050.00 | 8,050.00 | 38,374 |
| 2024-08-20 | 8,110.00 | 8,200.00 | 7,990.00 | 8,160.00 | 8,160.00 | 35,315 |
| 2024-08-19 | 8,370.00 | 8,410.00 | 7,880.00 | 8,110.00 | 8,110.00 | 50,436 |
| 2024-08-16 | 8,510.00 | 8,510.00 | 8,280.00 | 8,450.00 | 8,450.00 | 43,129 |
| 2024-08-14 | 8,500.00 | 8,700.00 | 8,410.00 | 8,500.00 | 8,500.00 | 62,347 |
| 2024-08-13 | 8,640.00 | 8,830.00 | 8,350.00 | 8,500.00 | 8,500.00 | 127,727 |
| 2024-08-12 | 8,470.00 | 8,640.00 | 8,290.00 | 8,600.00 | 8,600.00 | 98,707 |
| 2024-08-09 | 8,520.00 | 9,530.00 | 8,130.00 | 8,450.00 | 8,450.00 | 1,590,636 |
| 2024-08-08 | 7,750.00 | 7,950.00 | 7,460.00 | 7,950.00 | 7,950.00 | 26,250 |
| 2024-08-07 | 7,440.00 | 8,100.00 | 7,400.00 | 7,720.00 | 7,720.00 | 66,940 |
| 2024-08-06 | 7,400.00 | 7,700.00 | 7,290.00 | 7,400.00 | 7,400.00 | 54,410 |
| 2024-08-05 | 8,170.00 | 8,320.00 | 6,100.00 | 7,400.00 | 7,400.00 | 107,267 |
| 2024-08-02 | 8,610.00 | 8,710.00 | 8,260.00 | 8,600.00 | 8,600.00 | 49,168 |
| 2024-08-01 | 8,870.00 | 8,990.00 | 8,730.00 | 8,870.00 | 8,870.00 | 38,770 |
| 2024-07-31 | 8,580.00 | 9,000.00 | 8,300.00 | 8,890.00 | 8,890.00 | 71,063 |
| 2024-07-30 | 8,290.00 | 8,620.00 | 8,140.00 | 8,600.00 | 8,600.00 | 23,764 |
| 2024-07-29 | 8,050.00 | 8,320.00 | 7,860.00 | 8,320.00 | 8,320.00 | 19,607 |
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.