Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 8,400.00
+330.00 (4.09%)
At close: Jul 21, 2026
Dawon Nexview Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 12,150.00 | 12,150.00 | 10,520.00 | 10,540.00 | 10,540.00 | -13.25% | 170,063 |
| Jun 22, 2026 | 11,800.00 | 12,470.00 | 11,530.00 | 12,150.00 | 12,150.00 | 2.97% | 49,393 |
| Jun 19, 2026 | 12,660.00 | 13,430.00 | 11,320.00 | 11,800.00 | 11,800.00 | -9.09% | 241,459 |
| Jun 18, 2026 | 13,930.00 | 14,070.00 | 12,700.00 | 12,980.00 | 12,980.00 | -6.75% | 68,646 |
| Jun 17, 2026 | 14,020.00 | 14,220.00 | 13,520.00 | 13,920.00 | 13,920.00 | 0.87% | 38,288 |
| Jun 16, 2026 | 14,170.00 | 14,370.00 | 12,900.00 | 13,800.00 | 13,800.00 | -2.13% | 53,115 |
| Jun 15, 2026 | 15,500.00 | 15,950.00 | 13,650.00 | 14,100.00 | 14,100.00 | -5.24% | 78,409 |
| Jun 12, 2026 | 14,810.00 | 15,500.00 | 14,050.00 | 14,880.00 | 14,880.00 | 1.85% | 81,863 |
| Jun 11, 2026 | 12,560.00 | 15,130.00 | 12,050.00 | 14,610.00 | 14,610.00 | 12.82% | 94,357 |
| Jun 10, 2026 | 13,150.00 | 13,250.00 | 12,160.00 | 12,950.00 | 12,950.00 | -1.52% | 129,987 |
| Jun 9, 2026 | 13,490.00 | 13,490.00 | 12,800.00 | 13,150.00 | 13,150.00 | 4.45% | 51,428 |
| Jun 8, 2026 | 13,490.00 | 13,500.00 | 12,410.00 | 12,590.00 | 12,590.00 | -11.09% | 72,864 |
| Jun 5, 2026 | 15,570.00 | 15,570.00 | 13,820.00 | 14,160.00 | 14,160.00 | -9.06% | 85,624 |
| Jun 4, 2026 | 15,500.00 | 16,280.00 | 15,110.00 | 15,570.00 | 15,570.00 | -0.13% | 65,743 |
| Jun 2, 2026 | 16,320.00 | 16,340.00 | 14,300.00 | 15,590.00 | 15,590.00 | -4.47% | 205,998 |
| Jun 1, 2026 | 16,360.00 | 16,790.00 | 14,800.00 | 16,320.00 | 16,320.00 | -0.24% | 104,337 |
| May 29, 2026 | 18,160.00 | 19,170.00 | 16,310.00 | 16,360.00 | 16,360.00 | -9.86% | 181,640 |
| May 28, 2026 | 20,200.00 | 20,850.00 | 17,500.00 | 18,150.00 | 18,150.00 | -9.93% | 197,066 |
| May 27, 2026 | 20,700.00 | 21,650.00 | 19,950.00 | 20,150.00 | 20,150.00 | -2.18% | 184,818 |
| May 26, 2026 | 21,900.00 | 22,000.00 | 19,720.00 | 20,600.00 | 20,600.00 | -2.37% | 154,738 |
| May 22, 2026 | 20,150.00 | 21,600.00 | 19,000.00 | 21,100.00 | 21,100.00 | 4.46% | 106,552 |
| May 21, 2026 | 22,800.00 | 22,800.00 | 19,720.00 | 20,200.00 | 20,200.00 | -6.91% | 209,208 |
| May 20, 2026 | 21,000.00 | 21,700.00 | 18,410.00 | 21,700.00 | 21,700.00 | 3.33% | 176,160 |
| May 19, 2026 | 24,300.00 | 24,900.00 | 18,650.00 | 21,000.00 | 21,000.00 | -13.58% | 329,631 |
| May 18, 2026 | 25,500.00 | 26,450.00 | 20,500.00 | 24,300.00 | 24,300.00 | -5.81% | 231,188 |
| May 15, 2026 | 23,650.00 | 28,100.00 | 22,000.00 | 25,800.00 | 25,800.00 | 9.09% | 505,134 |
| May 14, 2026 | 23,500.00 | 24,850.00 | 22,950.00 | 23,650.00 | 23,650.00 | 0.64% | 172,465 |
| May 13, 2026 | 22,100.00 | 24,100.00 | 21,150.00 | 23,500.00 | 23,500.00 | 5.15% | 280,854 |
| May 12, 2026 | 23,550.00 | 24,250.00 | 21,250.00 | 22,350.00 | 22,350.00 | -2.40% | 347,075 |
| May 11, 2026 | 22,350.00 | 25,650.00 | 20,850.00 | 22,900.00 | 22,900.00 | 2.46% | 878,259 |
| May 8, 2026 | 17,890.00 | 22,350.00 | 17,360.00 | 22,350.00 | 22,350.00 | 29.94% | 1,362,188 |