Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea · Delayed Price · Currency is KRW 21,700
+700 (3.33%)
At close: May 20, 2026
Dawon Nexview Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 15,160.00 | 17,530.00 | 14,550.00 | 17,200.00 | 17,200.00 | 14.21% | 641,397 |
| May 6, 2026 | 14,050.00 | 16,000.00 | 13,300.00 | 15,060.00 | 15,060.00 | 9.93% | 499,890 |
| May 4, 2026 | 12,060.00 | 14,240.00 | 12,060.00 | 13,700.00 | 13,700.00 | 14.93% | 502,291 |
| Apr 30, 2026 | 12,680.00 | 12,680.00 | 11,840.00 | 11,920.00 | 11,920.00 | -4.26% | 136,905 |
| Apr 29, 2026 | 11,980.00 | 12,650.00 | 11,750.00 | 12,450.00 | 12,450.00 | 3.92% | 140,770 |
| Apr 28, 2026 | 12,380.00 | 12,450.00 | 11,750.00 | 11,980.00 | 11,980.00 | -3.00% | 100,372 |
| Apr 27, 2026 | 12,550.00 | 13,500.00 | 12,310.00 | 12,350.00 | 12,350.00 | -1.59% | 154,944 |
| Apr 24, 2026 | 12,300.00 | 12,550.00 | 11,430.00 | 12,550.00 | 12,550.00 | 2.37% | 119,785 |
| Apr 23, 2026 | 11,660.00 | 12,600.00 | 11,650.00 | 12,260.00 | 12,260.00 | 4.25% | 316,805 |
| Apr 22, 2026 | 11,700.00 | 11,970.00 | 11,540.00 | 11,760.00 | 11,760.00 | 0.43% | 97,145 |
| Apr 21, 2026 | 11,910.00 | 12,120.00 | 11,530.00 | 11,710.00 | 11,710.00 | -1.35% | 82,111 |
| Apr 20, 2026 | 12,040.00 | 12,090.00 | 11,620.00 | 11,870.00 | 11,870.00 | -1.98% | 93,599 |
| Apr 17, 2026 | 12,290.00 | 12,500.00 | 11,880.00 | 12,110.00 | 12,110.00 | -1.30% | 82,995 |
| Apr 16, 2026 | 12,900.00 | 13,190.00 | 12,030.00 | 12,270.00 | 12,270.00 | -4.07% | 205,063 |
| Apr 15, 2026 | 13,100.00 | 13,330.00 | 12,550.00 | 12,790.00 | 12,790.00 | 0.55% | 153,934 |
| Apr 14, 2026 | 13,200.00 | 14,000.00 | 12,400.00 | 12,720.00 | 12,720.00 | -1.47% | 205,732 |
| Apr 13, 2026 | 12,660.00 | 13,400.00 | 12,550.00 | 12,910.00 | 12,910.00 | -2.34% | 166,953 |
| Apr 10, 2026 | 11,400.00 | 13,360.00 | 11,250.00 | 13,220.00 | 13,220.00 | 15.96% | 324,867 |
| Apr 9, 2026 | 11,430.00 | 11,810.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.26% | 107,208 |
| Apr 8, 2026 | 10,960.00 | 11,670.00 | 10,850.00 | 11,430.00 | 11,430.00 | 7.32% | 190,488 |
| Apr 7, 2026 | 11,100.00 | 11,500.00 | 10,590.00 | 10,650.00 | 10,650.00 | -2.65% | 87,535 |
| Apr 6, 2026 | 11,100.00 | 11,290.00 | 10,560.00 | 10,940.00 | 10,940.00 | -1.17% | 83,577 |
| Apr 3, 2026 | 11,000.00 | 11,550.00 | 10,900.00 | 11,070.00 | 11,070.00 | 5.33% | 78,613 |
| Apr 2, 2026 | 11,600.00 | 11,790.00 | 10,500.00 | 10,510.00 | 10,510.00 | -9.32% | 110,702 |
| Apr 1, 2026 | 10,360.00 | 11,720.00 | 10,360.00 | 11,590.00 | 11,590.00 | 16.48% | 210,736 |
| Mar 31, 2026 | 10,030.00 | 10,480.00 | 9,950.00 | 9,950.00 | 9,950.00 | -4.42% | 147,541 |
| Mar 30, 2026 | 11,010.00 | 11,010.00 | 10,140.00 | 10,410.00 | 10,410.00 | -7.88% | 269,614 |
| Mar 27, 2026 | 11,000.00 | 11,780.00 | 10,870.00 | 11,300.00 | 11,300.00 | -2.16% | 202,581 |
| Mar 26, 2026 | 12,450.00 | 12,450.00 | 11,310.00 | 11,550.00 | 11,550.00 | -7.67% | 198,862 |
| Mar 25, 2026 | 12,000.00 | 12,950.00 | 11,640.00 | 12,510.00 | 12,510.00 | 8.78% | 291,421 |
| Mar 24, 2026 | 12,650.00 | 12,720.00 | 11,000.00 | 11,500.00 | 11,500.00 | -4.88% | 282,110 |
| Mar 23, 2026 | 11,600.00 | 12,990.00 | 10,820.00 | 12,090.00 | 12,090.00 | 1.68% | 511,224 |
| Mar 20, 2026 | 12,450.00 | 12,490.00 | 11,320.00 | 11,890.00 | 11,890.00 | 7.89% | 613,779 |
| Mar 19, 2026 | 11,300.00 | 11,890.00 | 10,500.00 | 11,020.00 | 11,020.00 | -4.59% | 450,852 |
| Mar 18, 2026 | 13,260.00 | 13,380.00 | 11,350.00 | 11,550.00 | 11,550.00 | -10.05% | 983,762 |
| Mar 17, 2026 | 16,050.00 | 16,220.00 | 12,600.00 | 12,840.00 | 12,840.00 | -18.99% | 1,606,034 |
| Mar 16, 2026 | 14,990.00 | 18,200.00 | 14,040.00 | 15,850.00 | 15,850.00 | 5.39% | 928,798 |
| Mar 13, 2026 | 15,600.00 | 15,620.00 | 14,570.00 | 15,040.00 | 15,040.00 | -4.08% | 263,607 |
| Mar 12, 2026 | 15,020.00 | 16,710.00 | 15,000.00 | 15,680.00 | 15,680.00 | 4.53% | 736,855 |
| Mar 11, 2026 | 13,660.00 | 16,520.00 | 12,560.00 | 15,000.00 | 15,000.00 | 13.12% | 980,806 |