Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 7,410.00
+680.00 (10.10%)
At close: Sep 4, 2026
Dawon Nexview Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,270.00 | 7,330.00 | 6,730.00 | 6,730.00 | 6,730.00 | -7.43% | 25,799 |
| Sep 2, 2026 | 7,390.00 | 7,530.00 | 7,120.00 | 7,270.00 | 7,270.00 | -3.58% | 25,670 |
| Sep 1, 2026 | 7,180.00 | 7,600.00 | 7,150.00 | 7,540.00 | 7,540.00 | 2.03% | 23,244 |
| Aug 31, 2026 | 7,640.00 | 7,640.00 | 6,920.00 | 7,390.00 | 7,390.00 | -3.27% | 51,395 |
| Aug 28, 2026 | 7,960.00 | 8,000.00 | 7,620.00 | 7,640.00 | 7,640.00 | -1.67% | 19,114 |
| Aug 27, 2026 | 8,190.00 | 8,200.00 | 7,770.00 | 7,770.00 | 7,770.00 | -3.36% | 16,374 |
| Aug 26, 2026 | 8,260.00 | 8,450.00 | 7,870.00 | 8,040.00 | 8,040.00 | -0.86% | 19,817 |
| Aug 25, 2026 | 8,110.00 | 8,490.00 | 7,810.00 | 8,110.00 | 8,110.00 | -0.86% | 16,835 |
| Aug 24, 2026 | 8,050.00 | 8,630.00 | 7,840.00 | 8,180.00 | 8,180.00 | 3.94% | 36,041 |
| Aug 21, 2026 | 8,010.00 | 8,080.00 | 7,650.00 | 7,870.00 | 7,870.00 | -4.37% | 32,987 |
| Aug 20, 2026 | 8,200.00 | 8,350.00 | 8,100.00 | 8,230.00 | 8,230.00 | 2.36% | 31,883 |
| Aug 19, 2026 | 8,300.00 | 8,530.00 | 7,940.00 | 8,040.00 | 8,040.00 | -5.74% | 43,085 |
| Aug 18, 2026 | 8,730.00 | 9,320.00 | 8,260.00 | 8,530.00 | 8,530.00 | -2.18% | 70,057 |
| Aug 14, 2026 | 8,950.00 | 9,350.00 | 8,480.00 | 8,720.00 | 8,720.00 | -2.35% | 75,468 |
| Aug 13, 2026 | 9,100.00 | 9,400.00 | 8,510.00 | 8,930.00 | 8,930.00 | -0.78% | 48,168 |
| Aug 12, 2026 | 7,950.00 | 9,000.00 | 7,650.00 | 9,000.00 | 9,000.00 | 12.50% | 37,966 |
| Aug 11, 2026 | 8,140.00 | 8,170.00 | 7,750.00 | 8,000.00 | 8,000.00 | -1.72% | 29,241 |
| Aug 10, 2026 | 7,250.00 | 8,140.00 | 7,250.00 | 8,140.00 | 8,140.00 | 14.65% | 49,320 |
| Aug 7, 2026 | 7,300.00 | 7,460.00 | 6,900.00 | 7,100.00 | 7,100.00 | -2.74% | 23,876 |
| Aug 6, 2026 | 7,540.00 | 7,800.00 | 7,180.00 | 7,300.00 | 7,300.00 | -4.58% | 25,453 |
| Aug 5, 2026 | 7,310.00 | 8,680.00 | 7,300.00 | 7,650.00 | 7,650.00 | 7.29% | 69,446 |
| Aug 4, 2026 | 7,080.00 | 7,400.00 | 6,910.00 | 7,130.00 | 7,130.00 | 0.71% | 31,721 |
| Aug 3, 2026 | 6,540.00 | 7,260.00 | 6,200.00 | 7,080.00 | 7,080.00 | 4.89% | 70,246 |
| Jul 31, 2026 | 6,030.00 | 6,750.00 | 6,030.00 | 6,750.00 | 6,750.00 | 13.83% | 112,502 |
| Jul 30, 2026 | 5,290.00 | 6,050.00 | 5,290.00 | 5,930.00 | 5,930.00 | -0.17% | 32,561 |
| Jul 29, 2026 | 7,000.00 | 7,050.00 | 5,420.00 | 5,940.00 | 5,940.00 | -12.65% | 118,219 |
| Jul 28, 2026 | 7,880.00 | 7,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | -13.71% | 62,386 |
| Jul 27, 2026 | 8,020.00 | 8,190.00 | 7,550.00 | 7,880.00 | 7,880.00 | -0.88% | 12,314 |
| Jul 24, 2026 | 8,490.00 | 8,490.00 | 7,650.00 | 7,950.00 | 7,950.00 | -6.36% | 16,539 |
| Jul 23, 2026 | 7,970.00 | 8,610.00 | 7,970.00 | 8,490.00 | 8,490.00 | 5.47% | 22,746 |
| Jul 22, 2026 | 8,410.00 | 8,690.00 | 8,050.00 | 8,050.00 | 8,050.00 | -4.17% | 35,411 |
| Jul 21, 2026 | 8,070.00 | 8,400.00 | 7,610.00 | 8,400.00 | 8,400.00 | 4.09% | 41,111 |
| Jul 20, 2026 | 8,800.00 | 8,890.00 | 8,020.00 | 8,070.00 | 8,070.00 | -9.33% | 37,161 |
| Jul 16, 2026 | 9,500.00 | 9,500.00 | 8,670.00 | 8,900.00 | 8,900.00 | -8.34% | 30,515 |
| Jul 15, 2026 | 8,830.00 | 9,850.00 | 8,830.00 | 9,710.00 | 9,710.00 | 9.97% | 29,629 |
| Jul 14, 2026 | 8,740.00 | 8,920.00 | 8,030.00 | 8,830.00 | 8,830.00 | -1.89% | 38,071 |
| Jul 13, 2026 | 9,510.00 | 9,570.00 | 8,700.00 | 9,000.00 | 9,000.00 | -5.36% | 52,594 |
| Jul 10, 2026 | 9,000.00 | 10,000.00 | 9,000.00 | 9,510.00 | 9,510.00 | 7.70% | 29,059 |
| Jul 9, 2026 | 8,760.00 | 9,300.00 | 8,510.00 | 8,830.00 | 8,830.00 | 1.49% | 23,356 |
| Jul 8, 2026 | 8,750.00 | 8,900.00 | 8,010.00 | 8,700.00 | 8,700.00 | -2.25% | 62,062 |
| Jul 7, 2026 | 9,000.00 | 9,220.00 | 8,560.00 | 8,900.00 | 8,900.00 | -2.41% | 69,034 |
| Jul 6, 2026 | 9,220.00 | 9,650.00 | 8,800.00 | 9,120.00 | 9,120.00 | -4.70% | 27,544 |
| Jul 3, 2026 | 9,780.00 | 9,800.00 | 8,690.00 | 9,570.00 | 9,570.00 | 0.74% | 40,485 |
| Jul 2, 2026 | 10,100.00 | 10,280.00 | 9,400.00 | 9,500.00 | 9,500.00 | -7.77% | 58,281 |
| Jul 1, 2026 | 10,100.00 | 10,500.00 | 9,700.00 | 10,300.00 | 10,300.00 | 3.00% | 79,477 |
| Jun 30, 2026 | 9,720.00 | 10,390.00 | 9,490.00 | 10,000.00 | 10,000.00 | 0.60% | 28,563 |
| Jun 29, 2026 | 9,490.00 | 10,150.00 | 9,000.00 | 9,940.00 | 9,940.00 | 4.74% | 41,204 |
| Jun 26, 2026 | 10,240.00 | 10,300.00 | 8,800.00 | 9,490.00 | 9,490.00 | -5.38% | 78,329 |
| Jun 25, 2026 | 10,510.00 | 11,360.00 | 9,890.00 | 10,030.00 | 10,030.00 | -4.57% | 67,819 |
| Jun 24, 2026 | 10,600.00 | 11,100.00 | 9,910.00 | 10,510.00 | 10,510.00 | -0.28% | 77,243 |