Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 6,460.00
-190.00 (-2.86%)
At close: Sep 19, 2025
Dawon Nexview Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,650.00 | 6,780.00 | 6,450.00 | 6,460.00 | 6,460.00 | -2.86% | 30,259 |
| Sep 18, 2025 | 6,630.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,650.00 | - | 42,544 |
| Sep 17, 2025 | 6,620.00 | 6,650.00 | 6,450.00 | 6,650.00 | 6,650.00 | -0.30% | 29,419 |
| Sep 16, 2025 | 6,750.00 | 6,890.00 | 6,570.00 | 6,670.00 | 6,670.00 | -1.04% | 28,054 |
| Sep 15, 2025 | 6,800.00 | 6,890.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.60% | 47,854 |
| Sep 12, 2025 | 6,540.00 | 6,720.00 | 6,530.00 | 6,700.00 | 6,700.00 | 2.45% | 18,120 |
| Sep 11, 2025 | 6,570.00 | 6,680.00 | 6,280.00 | 6,540.00 | 6,540.00 | -0.15% | 25,378 |
| Sep 10, 2025 | 6,550.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | - | 29,791 |
| Sep 9, 2025 | 6,320.00 | 6,950.00 | 6,320.00 | 6,550.00 | 6,550.00 | 3.64% | 168,148 |
| Sep 8, 2025 | 6,320.00 | 6,500.00 | 6,300.00 | 6,320.00 | 6,320.00 | 0.32% | 25,938 |
| Sep 5, 2025 | 6,440.00 | 7,200.00 | 6,200.00 | 6,300.00 | 6,300.00 | -2.17% | 265,750 |
| Sep 4, 2025 | 6,370.00 | 6,540.00 | 6,350.00 | 6,440.00 | 6,440.00 | 0.63% | 2,463 |
| Sep 3, 2025 | 6,430.00 | 6,560.00 | 6,350.00 | 6,400.00 | 6,400.00 | -1.39% | 12,758 |
| Sep 2, 2025 | 6,440.00 | 6,670.00 | 6,310.00 | 6,490.00 | 6,490.00 | -0.15% | 10,731 |
| Sep 1, 2025 | 6,610.00 | 6,710.00 | 6,150.00 | 6,500.00 | 6,500.00 | -3.27% | 32,037 |
| Aug 29, 2025 | 6,740.00 | 6,870.00 | 6,660.00 | 6,720.00 | 6,720.00 | 0.45% | 11,926 |
| Aug 28, 2025 | 6,770.00 | 7,050.00 | 6,690.00 | 6,690.00 | 6,690.00 | -1.62% | 21,429 |
| Aug 27, 2025 | 6,900.00 | 6,900.00 | 6,770.00 | 6,800.00 | 6,800.00 | - | 11,205 |
| Aug 26, 2025 | 6,900.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.16% | 22,579 |
| Aug 25, 2025 | 6,900.00 | 7,280.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 9,436 |
| Aug 22, 2025 | 6,900.00 | 7,040.00 | 6,830.00 | 6,900.00 | 6,900.00 | - | 13,420 |
| Aug 21, 2025 | 7,090.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -3.36% | 22,172 |
| Aug 20, 2025 | 7,090.00 | 7,180.00 | 6,750.00 | 7,140.00 | 7,140.00 | - | 32,231 |
| Aug 19, 2025 | 7,100.00 | 7,220.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.14% | 23,164 |
| Aug 18, 2025 | 7,390.00 | 7,390.00 | 7,000.00 | 7,150.00 | 7,150.00 | -2.59% | 31,995 |
| Aug 14, 2025 | 7,670.00 | 7,880.00 | 7,330.00 | 7,340.00 | 7,340.00 | -5.05% | 48,046 |
| Aug 13, 2025 | 7,780.00 | 7,780.00 | 7,220.00 | 7,730.00 | 7,730.00 | 0.39% | 79,548 |
| Aug 12, 2025 | 7,440.00 | 7,730.00 | 7,440.00 | 7,700.00 | 7,700.00 | 2.80% | 136,798 |
| Aug 11, 2025 | 7,200.00 | 7,550.00 | 7,130.00 | 7,490.00 | 7,490.00 | 4.03% | 92,703 |
| Aug 8, 2025 | 7,080.00 | 7,240.00 | 7,060.00 | 7,200.00 | 7,200.00 | 0.70% | 30,675 |
| Aug 7, 2025 | 7,060.00 | 7,190.00 | 6,900.00 | 7,150.00 | 7,150.00 | 1.56% | 23,602 |
| Aug 6, 2025 | 6,990.00 | 7,060.00 | 6,880.00 | 7,040.00 | 7,040.00 | 0.72% | 10,561 |
| Aug 5, 2025 | 6,960.00 | 7,080.00 | 6,830.00 | 6,990.00 | 6,990.00 | 1.30% | 13,548 |
| Aug 4, 2025 | 6,880.00 | 6,940.00 | 6,750.00 | 6,900.00 | 6,900.00 | 0.29% | 11,945 |
| Aug 1, 2025 | 7,110.00 | 7,150.00 | 6,730.00 | 6,880.00 | 6,880.00 | -3.10% | 22,750 |
| Jul 31, 2025 | 6,980.00 | 7,150.00 | 6,920.00 | 7,100.00 | 7,100.00 | 0.28% | 22,483 |
| Jul 30, 2025 | 6,920.00 | 7,140.00 | 6,760.00 | 7,080.00 | 7,080.00 | 2.02% | 53,141 |
| Jul 29, 2025 | 7,100.00 | 7,200.00 | 6,870.00 | 6,940.00 | 6,940.00 | -2.94% | 28,901 |
| Jul 28, 2025 | 7,100.00 | 7,170.00 | 6,990.00 | 7,150.00 | 7,150.00 | 0.70% | 17,030 |
| Jul 25, 2025 | 7,000.00 | 7,120.00 | 6,970.00 | 7,100.00 | 7,100.00 | 1.57% | 30,327 |
| Jul 24, 2025 | 7,290.00 | 7,910.00 | 6,890.00 | 6,990.00 | 6,990.00 | -2.92% | 315,798 |
| Jul 23, 2025 | 7,200.00 | 7,300.00 | 7,190.00 | 7,200.00 | 7,200.00 | -1.64% | 33,342 |
| Jul 22, 2025 | 7,280.00 | 7,360.00 | 7,110.00 | 7,320.00 | 7,320.00 | 0.41% | 32,115 |
| Jul 21, 2025 | 7,340.00 | 7,410.00 | 7,160.00 | 7,290.00 | 7,290.00 | -1.62% | 62,427 |
| Jul 18, 2025 | 7,300.00 | 7,450.00 | 7,250.00 | 7,410.00 | 7,410.00 | - | 32,480 |
| Jul 17, 2025 | 7,350.00 | 7,410.00 | 7,180.00 | 7,410.00 | 7,410.00 | -0.27% | 44,626 |
| Jul 16, 2025 | 7,410.00 | 7,580.00 | 7,350.00 | 7,430.00 | 7,430.00 | -0.80% | 11,179 |
| Jul 15, 2025 | 7,340.00 | 7,500.00 | 7,230.00 | 7,490.00 | 7,490.00 | 1.77% | 37,510 |
| Jul 14, 2025 | 7,370.00 | 7,590.00 | 7,230.00 | 7,360.00 | 7,360.00 | -1.21% | 47,182 |
| Jul 11, 2025 | 7,410.00 | 7,490.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.27% | 28,460 |