Dawon Nexview Co., Ltd. (KOSDAQ:323350)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,090.00 | 6,090.00 | 5,860.00 | 6,000.00 | 6,000.00 | -0.66% | 17,591 |
| Oct 29, 2025 | 6,000.00 | 6,060.00 | 5,900.00 | 6,040.00 | 6,040.00 | 1.00% | 31,357 |
| Oct 28, 2025 | 5,980.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | - | 21,547 |
| Oct 27, 2025 | 6,080.00 | 6,080.00 | 5,920.00 | 5,980.00 | 5,980.00 | -1.48% | 35,365 |
| Oct 24, 2025 | 6,170.00 | 6,280.00 | 6,000.00 | 6,070.00 | 6,070.00 | -2.41% | 20,356 |
| Oct 23, 2025 | 6,390.00 | 6,390.00 | 6,060.00 | 6,220.00 | 6,220.00 | -1.43% | 22,354 |
| Oct 22, 2025 | 6,400.00 | 6,400.00 | 6,110.00 | 6,310.00 | 6,310.00 | -0.63% | 31,070 |
| Oct 21, 2025 | 6,440.00 | 6,440.00 | 6,220.00 | 6,350.00 | 6,350.00 | 0.47% | 15,983 |
| Oct 20, 2025 | 6,400.00 | 6,550.00 | 6,210.00 | 6,320.00 | 6,320.00 | -0.47% | 24,623 |
| Oct 17, 2025 | 6,500.00 | 6,500.00 | 6,230.00 | 6,350.00 | 6,350.00 | -2.31% | 27,544 |
| Oct 16, 2025 | 6,500.00 | 6,500.00 | 6,380.00 | 6,500.00 | 6,500.00 | - | 14,349 |
| Oct 15, 2025 | 6,520.00 | 6,590.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.31% | 13,544 |
| Oct 14, 2025 | 6,470.00 | 6,810.00 | 6,330.00 | 6,520.00 | 6,520.00 | -0.15% | 38,040 |
| Oct 13, 2025 | 6,450.00 | 6,670.00 | 6,270.00 | 6,530.00 | 6,530.00 | - | 25,426 |
| Oct 10, 2025 | 6,370.00 | 6,540.00 | 6,300.00 | 6,530.00 | 6,530.00 | 1.56% | 20,973 |
| Oct 2, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.90% | 17,114 |
| Oct 1, 2025 | 6,350.00 | 6,370.00 | 6,160.00 | 6,310.00 | 6,310.00 | -0.63% | 16,026 |
| Sep 30, 2025 | 6,350.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,350.00 | -1.09% | 25,086 |
| Sep 29, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,420.00 | -1.53% | 13,539 |
| Sep 26, 2025 | 6,290.00 | 6,630.00 | 6,050.00 | 6,520.00 | 6,520.00 | 2.68% | 33,530 |
| Sep 25, 2025 | 6,300.00 | 6,410.00 | 6,290.00 | 6,350.00 | 6,350.00 | - | 8,437 |
| Sep 24, 2025 | 6,410.00 | 6,510.00 | 6,180.00 | 6,350.00 | 6,350.00 | -1.70% | 17,654 |
| Sep 23, 2025 | 6,450.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.62% | 22,585 |
| Sep 22, 2025 | 6,460.00 | 6,560.00 | 6,290.00 | 6,500.00 | 6,500.00 | 0.62% | 22,790 |
| 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 |