Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,730.00
-270.00 (-4.50%)
Last updated: Oct 31, 2025, 11:50 AM KST

Dawon Nexview Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256,090.006,090.005,860.006,000.006,000.00-0.66%17,591
Oct 29, 20256,000.006,060.005,900.006,040.006,040.001.00%31,357
Oct 28, 20255,980.006,000.005,860.005,980.005,980.00-21,547
Oct 27, 20256,080.006,080.005,920.005,980.005,980.00-1.48%35,365
Oct 24, 20256,170.006,280.006,000.006,070.006,070.00-2.41%20,356
Oct 23, 20256,390.006,390.006,060.006,220.006,220.00-1.43%22,354
Oct 22, 20256,400.006,400.006,110.006,310.006,310.00-0.63%31,070
Oct 21, 20256,440.006,440.006,220.006,350.006,350.000.47%15,983
Oct 20, 20256,400.006,550.006,210.006,320.006,320.00-0.47%24,623
Oct 17, 20256,500.006,500.006,230.006,350.006,350.00-2.31%27,544
Oct 16, 20256,500.006,500.006,380.006,500.006,500.00-14,349
Oct 15, 20256,520.006,590.006,400.006,500.006,500.00-0.31%13,544
Oct 14, 20256,470.006,810.006,330.006,520.006,520.00-0.15%38,040
Oct 13, 20256,450.006,670.006,270.006,530.006,530.00-25,426
Oct 10, 20256,370.006,540.006,300.006,530.006,530.001.56%20,973
Oct 2, 20256,330.006,470.006,330.006,430.006,430.001.90%17,114
Oct 1, 20256,350.006,370.006,160.006,310.006,310.00-0.63%16,026
Sep 30, 20256,350.006,420.006,200.006,350.006,350.00-1.09%25,086
Sep 29, 20256,500.006,500.006,330.006,420.006,420.00-1.53%13,539
Sep 26, 20256,290.006,630.006,050.006,520.006,520.002.68%33,530
Sep 25, 20256,300.006,410.006,290.006,350.006,350.00-8,437
Sep 24, 20256,410.006,510.006,180.006,350.006,350.00-1.70%17,654
Sep 23, 20256,450.006,680.006,380.006,460.006,460.00-0.62%22,585
Sep 22, 20256,460.006,560.006,290.006,500.006,500.000.62%22,790
Sep 19, 20256,650.006,780.006,450.006,460.006,460.00-2.86%30,259
Sep 18, 20256,630.006,740.006,600.006,650.006,650.00-42,544
Sep 17, 20256,620.006,650.006,450.006,650.006,650.00-0.30%29,419
Sep 16, 20256,750.006,890.006,570.006,670.006,670.00-1.04%28,054
Sep 15, 20256,800.006,890.006,660.006,740.006,740.000.60%47,854
Sep 12, 20256,540.006,720.006,530.006,700.006,700.002.45%18,120
Sep 11, 20256,570.006,680.006,280.006,540.006,540.00-0.15%25,378
Sep 10, 20256,550.006,670.006,500.006,550.006,550.00-29,791
Sep 9, 20256,320.006,950.006,320.006,550.006,550.003.64%168,148
Sep 8, 20256,320.006,500.006,300.006,320.006,320.000.32%25,938
Sep 5, 20256,440.007,200.006,200.006,300.006,300.00-2.17%265,750
Sep 4, 20256,370.006,540.006,350.006,440.006,440.000.63%2,463
Sep 3, 20256,430.006,560.006,350.006,400.006,400.00-1.39%12,758
Sep 2, 20256,440.006,670.006,310.006,490.006,490.00-0.15%10,731
Sep 1, 20256,610.006,710.006,150.006,500.006,500.00-3.27%32,037
Aug 29, 20256,740.006,870.006,660.006,720.006,720.000.45%11,926
Aug 28, 20256,770.007,050.006,690.006,690.006,690.00-1.62%21,429
Aug 27, 20256,900.006,900.006,770.006,800.006,800.00-11,205
Aug 26, 20256,900.006,930.006,760.006,800.006,800.00-1.16%22,579
Aug 25, 20256,900.007,280.006,880.006,880.006,880.00-0.29%9,436
Aug 22, 20256,900.007,040.006,830.006,900.006,900.00-13,420
Aug 21, 20257,090.007,100.006,900.006,900.006,900.00-3.36%22,172
Aug 20, 20257,090.007,180.006,750.007,140.007,140.00-32,231
Aug 19, 20257,100.007,220.007,000.007,140.007,140.00-0.14%23,164
Aug 18, 20257,390.007,390.007,000.007,150.007,150.00-2.59%31,995
Aug 14, 20257,670.007,880.007,330.007,340.007,340.00-5.05%48,046