Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 10,150
+360 (3.68%)
At close: Oct 2, 2026
Dawon Nexview Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,790.00 | 11,360.00 | 9,710.00 | 10,150.00 | 10,150.00 | 3.68% | 274,478 |
| Oct 1, 2026 | 9,300.00 | 9,900.00 | 8,870.00 | 9,790.00 | 9,790.00 | 9.02% | 106,684 |
| Sep 30, 2026 | 9,710.00 | 10,240.00 | 8,910.00 | 8,980.00 | 8,980.00 | -7.52% | 155,015 |
| Sep 29, 2026 | 9,740.00 | 9,920.00 | 8,770.00 | 9,710.00 | 9,710.00 | -0.61% | 116,389 |
| Sep 28, 2026 | 10,050.00 | 10,690.00 | 9,540.00 | 9,770.00 | 9,770.00 | -2.01% | 105,390 |
| Sep 23, 2026 | 9,380.00 | 9,970.00 | 8,920.00 | 9,970.00 | 9,970.00 | 5.06% | 112,961 |
| Sep 22, 2026 | 8,140.00 | 9,750.00 | 8,130.00 | 9,490.00 | 9,490.00 | 16.58% | 182,350 |
| Sep 21, 2026 | 8,380.00 | 8,380.00 | 8,000.00 | 8,140.00 | 8,140.00 | - | 36,592 |
| Sep 18, 2026 | 8,060.00 | 8,300.00 | 7,940.00 | 8,140.00 | 8,140.00 | 2.52% | 44,097 |
| Sep 17, 2026 | 8,050.00 | 8,150.00 | 7,780.00 | 7,940.00 | 7,940.00 | -1.85% | 13,912 |
| Sep 16, 2026 | 8,260.00 | 8,290.00 | 7,920.00 | 8,090.00 | 8,090.00 | -2.06% | 12,289 |
| Sep 15, 2026 | 8,200.00 | 8,320.00 | 8,020.00 | 8,260.00 | 8,260.00 | 0.73% | 8,173 |
| Sep 14, 2026 | 8,300.00 | 8,320.00 | 8,010.00 | 8,200.00 | 8,200.00 | -0.49% | 9,457 |
| Sep 11, 2026 | 8,100.00 | 8,490.00 | 7,770.00 | 8,240.00 | 8,240.00 | 2.62% | 23,963 |
| Sep 10, 2026 | 8,160.00 | 8,350.00 | 7,710.00 | 8,030.00 | 8,030.00 | -2.43% | 38,451 |
| Sep 9, 2026 | 7,590.00 | 8,530.00 | 7,570.00 | 8,230.00 | 8,230.00 | 10.47% | 100,060 |
| Sep 8, 2026 | 7,540.00 | 7,800.00 | 7,380.00 | 7,450.00 | 7,450.00 | -1.19% | 19,385 |
| Sep 7, 2026 | 7,420.00 | 7,830.00 | 7,270.00 | 7,540.00 | 7,540.00 | 1.75% | 19,265 |
| Sep 4, 2026 | 7,000.00 | 7,870.00 | 6,940.00 | 7,410.00 | 7,410.00 | 10.10% | 70,994 |
| 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 |