Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 7,490.00
+290.00 (4.03%)
At close: Aug 11, 2025, 3:30 PM KST
Dawon Nexview Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7,670.00 | 7,880.00 | 7,330.00 | 7,340.00 | - | -5.05% | 47,896 |
| Aug 13, 2025 | 7,780.00 | 7,780.00 | 7,220.00 | 7,730.00 | - | 0.39% | 79,538 |
| Aug 12, 2025 | 7,440.00 | 7,730.00 | 7,440.00 | 7,700.00 | - | 2.80% | 136,776 |
| Aug 11, 2025 | 7,200.00 | 7,550.00 | 7,130.00 | 7,490.00 | - | 4.03% | 92,703 |
| Aug 8, 2025 | 7,080.00 | 7,240.00 | 7,060.00 | 7,200.00 | - | 0.70% | 30,664 |
| Aug 7, 2025 | 7,060.00 | 7,190.00 | 6,900.00 | 7,150.00 | - | 1.56% | 23,601 |
| Aug 6, 2025 | 6,990.00 | 7,060.00 | 6,880.00 | 7,040.00 | - | 0.72% | 10,561 |
| Aug 5, 2025 | 6,960.00 | 7,080.00 | 6,830.00 | 6,990.00 | - | 1.30% | 13,548 |
| Aug 4, 2025 | 6,880.00 | 6,940.00 | 6,750.00 | 6,900.00 | - | 0.29% | 11,945 |
| Aug 1, 2025 | 7,110.00 | 7,150.00 | 6,730.00 | 6,880.00 | - | -3.10% | 22,739 |
| Jul 31, 2025 | 6,980.00 | 7,150.00 | 6,920.00 | 7,100.00 | - | 0.28% | 22,483 |
| Jul 30, 2025 | 6,920.00 | 7,140.00 | 6,760.00 | 7,080.00 | - | 2.02% | 53,091 |
| Jul 29, 2025 | 7,100.00 | 7,200.00 | 6,870.00 | 6,940.00 | - | -2.94% | 28,901 |
| Jul 28, 2025 | 7,100.00 | 7,170.00 | 6,990.00 | 7,150.00 | - | 0.70% | 17,030 |
| Jul 25, 2025 | 7,000.00 | 7,120.00 | 6,970.00 | 7,100.00 | - | 1.57% | 30,327 |
| Jul 24, 2025 | 7,290.00 | 7,910.00 | 6,890.00 | 6,990.00 | - | -2.92% | 315,378 |
| Jul 23, 2025 | 7,200.00 | 7,300.00 | 7,190.00 | 7,200.00 | - | -1.64% | 33,342 |
| Jul 22, 2025 | 7,280.00 | 7,360.00 | 7,110.00 | 7,320.00 | - | 0.41% | 32,115 |
| Jul 21, 2025 | 7,340.00 | 7,410.00 | 7,160.00 | 7,290.00 | - | -1.62% | 62,325 |
| Jul 18, 2025 | 7,300.00 | 7,450.00 | 7,250.00 | 7,410.00 | - | - | 32,461 |
| Jul 17, 2025 | 7,350.00 | 7,410.00 | 7,180.00 | 7,410.00 | - | -0.27% | 44,626 |
| Jul 16, 2025 | 7,410.00 | 7,580.00 | 7,350.00 | 7,430.00 | - | -0.80% | 11,178 |
| Jul 15, 2025 | 7,340.00 | 7,500.00 | 7,230.00 | 7,490.00 | - | 1.77% | 37,507 |
| Jul 14, 2025 | 7,370.00 | 7,590.00 | 7,230.00 | 7,360.00 | - | -1.21% | 47,181 |
| Jul 11, 2025 | 7,410.00 | 7,490.00 | 7,350.00 | 7,450.00 | - | -0.27% | 28,460 |
| Jul 10, 2025 | 7,360.00 | 7,490.00 | 7,340.00 | 7,470.00 | - | 0.95% | 22,738 |
| Jul 9, 2025 | 7,350.00 | 7,430.00 | 7,280.00 | 7,400.00 | - | 0.54% | 34,045 |
| Jul 8, 2025 | 7,350.00 | 7,440.00 | 7,300.00 | 7,360.00 | - | -0.41% | 17,742 |
| Jul 7, 2025 | 7,400.00 | 7,460.00 | 7,200.00 | 7,390.00 | - | -0.14% | 27,156 |
| Jul 4, 2025 | 7,380.00 | 7,540.00 | 7,270.00 | 7,400.00 | - | - | 67,664 |
| Jul 3, 2025 | 7,400.00 | 7,530.00 | 7,280.00 | 7,400.00 | - | - | 39,641 |
| Jul 2, 2025 | 7,420.00 | 7,500.00 | 7,330.00 | 7,400.00 | - | -1.33% | 31,088 |
| Jul 1, 2025 | 7,260.00 | 7,550.00 | 7,240.00 | 7,500.00 | - | 3.31% | 75,694 |
| Jun 30, 2025 | 7,160.00 | 7,280.00 | 7,060.00 | 7,260.00 | - | 1.26% | 42,449 |
| Jun 27, 2025 | 7,300.00 | 7,350.00 | 7,090.00 | 7,170.00 | - | -1.92% | 33,448 |
| Jun 26, 2025 | 7,340.00 | 7,340.00 | 7,100.00 | 7,310.00 | - | -0.41% | 33,720 |
| Jun 25, 2025 | 7,350.00 | 7,390.00 | 7,200.00 | 7,340.00 | - | -0.14% | 36,837 |
| Jun 24, 2025 | 7,300.00 | 7,400.00 | 7,210.00 | 7,350.00 | - | 0.55% | 47,260 |
| Jun 23, 2025 | 7,240.00 | 7,330.00 | 7,050.00 | 7,310.00 | - | -1.08% | 65,229 |
| Jun 20, 2025 | 7,660.00 | 8,050.00 | 7,100.00 | 7,390.00 | - | -3.52% | 223,085 |
| Jun 19, 2025 | 7,110.00 | 7,700.00 | 6,990.00 | 7,660.00 | - | 7.74% | 152,733 |
| Jun 18, 2025 | 7,160.00 | 7,160.00 | 6,900.00 | 7,110.00 | - | 0.14% | 46,002 |
| Jun 17, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 7,100.00 | - | 0.42% | 86,868 |
| Jun 16, 2025 | 7,310.00 | 7,310.00 | 6,860.00 | 7,070.00 | - | -3.28% | 88,506 |
| Jun 13, 2025 | 7,260.00 | 7,360.00 | 7,000.00 | 7,310.00 | - | 0.97% | 75,838 |
| Jun 12, 2025 | 7,230.00 | 7,380.00 | 7,070.00 | 7,240.00 | - | 0.28% | 40,343 |
| Jun 11, 2025 | 6,920.00 | 7,240.00 | 6,840.00 | 7,220.00 | - | 3.29% | 115,491 |
| Jun 10, 2025 | 7,030.00 | 7,100.00 | 6,900.00 | 6,990.00 | - | -0.57% | 37,073 |
| Jun 9, 2025 | 7,040.00 | 7,190.00 | 6,860.00 | 7,030.00 | - | -0.14% | 27,096 |
| Jun 5, 2025 | 6,850.00 | 7,160.00 | 6,810.00 | 7,040.00 | - | 2.92% | 57,679 |