Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea
· Delayed Price · Currency is KRW 13,200
+500 (3.94%)
At close: Mar 6, 2026
Dawon Nexview Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,000.00 | 12,010.00 | 10,600.00 | 11,730.00 | 11,730.00 | -11.14% | 335,918 |
| Mar 6, 2026 | 14,000.00 | 14,000.00 | 11,350.00 | 13,200.00 | 13,200.00 | 3.94% | 381,584 |
| Mar 5, 2026 | 13,350.00 | 13,590.00 | 11,700.00 | 12,700.00 | 12,700.00 | 10.43% | 423,252 |
| Mar 4, 2026 | 14,520.00 | 15,390.00 | 10,500.00 | 11,500.00 | 11,500.00 | -22.97% | 483,756 |
| Mar 3, 2026 | 14,550.00 | 16,810.00 | 14,450.00 | 14,930.00 | 14,930.00 | 2.26% | 448,987 |
| Feb 27, 2026 | 14,800.00 | 16,270.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 324,238 |
| Feb 26, 2026 | 15,550.00 | 15,880.00 | 14,330.00 | 14,800.00 | 14,800.00 | -4.76% | 560,320 |
| Feb 25, 2026 | 18,000.00 | 18,010.00 | 14,660.00 | 15,540.00 | 15,540.00 | -12.05% | 430,103 |
| Feb 24, 2026 | 17,120.00 | 18,050.00 | 16,070.00 | 17,670.00 | 17,670.00 | 3.03% | 291,015 |
| Feb 23, 2026 | 18,710.00 | 18,800.00 | 16,700.00 | 17,150.00 | 17,150.00 | -8.29% | 386,814 |
| Feb 20, 2026 | 14,550.00 | 18,910.00 | 14,440.00 | 18,700.00 | 18,700.00 | 28.08% | 997,255 |
| Feb 19, 2026 | 13,420.00 | 14,600.00 | 12,300.00 | 14,600.00 | 14,600.00 | 12.22% | 265,450 |
| Feb 13, 2026 | 13,040.00 | 13,830.00 | 12,560.00 | 13,010.00 | 13,010.00 | -3.13% | 135,523 |
| Feb 12, 2026 | 12,970.00 | 13,780.00 | 12,000.00 | 13,430.00 | 13,430.00 | 3.71% | 283,853 |
| Feb 11, 2026 | 12,230.00 | 13,640.00 | 12,230.00 | 12,950.00 | 12,950.00 | 7.74% | 454,631 |
| Feb 10, 2026 | 11,430.00 | 12,180.00 | 10,700.00 | 12,020.00 | 12,020.00 | 6.84% | 330,950 |
| Feb 9, 2026 | 10,060.00 | 11,460.00 | 10,060.00 | 11,250.00 | 11,250.00 | 15.15% | 317,807 |
| Feb 6, 2026 | 9,990.00 | 10,000.00 | 8,500.00 | 9,770.00 | 9,770.00 | -2.50% | 162,668 |
| Feb 5, 2026 | 10,350.00 | 10,690.00 | 9,500.00 | 10,020.00 | 10,020.00 | -8.16% | 270,613 |
| Feb 4, 2026 | 9,740.00 | 11,120.00 | 9,250.00 | 10,910.00 | 10,910.00 | 15.69% | 592,928 |
| Feb 3, 2026 | 8,810.00 | 9,570.00 | 8,810.00 | 9,430.00 | 9,430.00 | 7.89% | 172,633 |
| Feb 2, 2026 | 9,330.00 | 9,820.00 | 8,500.00 | 8,740.00 | 8,740.00 | -6.32% | 217,470 |
| Jan 30, 2026 | 8,500.00 | 9,340.00 | 7,980.00 | 9,330.00 | 9,330.00 | 8.61% | 394,237 |
| Jan 29, 2026 | 8,450.00 | 8,700.00 | 7,810.00 | 8,590.00 | 8,590.00 | 1.90% | 274,978 |
| Jan 28, 2026 | 8,700.00 | 8,720.00 | 8,090.00 | 8,430.00 | 8,430.00 | -4.85% | 441,638 |
| Jan 27, 2026 | 9,180.00 | 9,720.00 | 8,270.00 | 8,860.00 | 8,860.00 | -8.66% | 415,339 |
| Jan 26, 2026 | 9,140.00 | 9,850.00 | 8,630.00 | 9,700.00 | 9,700.00 | 6.36% | 555,058 |
| Jan 23, 2026 | 9,490.00 | 9,860.00 | 8,800.00 | 9,120.00 | 9,120.00 | -5.49% | 723,734 |
| Jan 22, 2026 | 9,320.00 | 10,900.00 | 8,500.00 | 9,650.00 | 9,650.00 | 7.22% | 2,837,693 |
| Jan 21, 2026 | 7,200.00 | 9,360.00 | 7,200.00 | 9,000.00 | 9,000.00 | 25.00% | 4,843,879 |
| Jan 20, 2026 | 5,450.00 | 7,200.00 | 5,300.00 | 7,200.00 | 7,200.00 | 29.73% | 1,932,733 |
| Jan 19, 2026 | 5,400.00 | 5,590.00 | 5,370.00 | 5,550.00 | 5,550.00 | - | 113,980 |
| Jan 16, 2026 | 5,540.00 | 5,680.00 | 5,400.00 | 5,550.00 | 5,550.00 | 0.18% | 91,686 |
| Jan 15, 2026 | 5,720.00 | 5,830.00 | 5,480.00 | 5,540.00 | 5,540.00 | -2.81% | 148,547 |
| Jan 14, 2026 | 5,930.00 | 5,930.00 | 5,680.00 | 5,700.00 | 5,700.00 | -4.04% | 188,644 |
| Jan 13, 2026 | 5,850.00 | 6,090.00 | 5,650.00 | 5,940.00 | 5,940.00 | 1.54% | 447,917 |
| Jan 12, 2026 | 6,100.00 | 6,140.00 | 5,810.00 | 5,850.00 | 5,850.00 | -3.94% | 546,232 |
| Jan 9, 2026 | 7,270.00 | 7,590.00 | 6,090.00 | 6,090.00 | 6,090.00 | -8.14% | 3,354,721 |
| Jan 8, 2026 | 5,040.00 | 6,630.00 | 5,040.00 | 6,630.00 | 6,630.00 | 30.00% | 1,551,279 |
| Jan 7, 2026 | 5,110.00 | 5,800.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.20% | 76,089 |
| Jan 6, 2026 | 5,170.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | -1.16% | 8,801 |
| Jan 5, 2026 | 5,400.00 | 5,400.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.71% | 15,985 |
| Jan 2, 2026 | 5,190.00 | 5,320.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.35% | 8,261 |
| Dec 30, 2025 | 5,100.00 | 5,210.00 | 5,050.00 | 5,190.00 | 5,190.00 | 0.39% | 6,472 |
| Dec 29, 2025 | 5,090.00 | 5,240.00 | 5,090.00 | 5,170.00 | 5,170.00 | 1.57% | 4,616 |
| Dec 26, 2025 | 5,040.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 1.39% | 5,784 |
| Dec 24, 2025 | 5,120.00 | 5,120.00 | 4,960.00 | 5,020.00 | 5,020.00 | -1.95% | 10,176 |
| Dec 23, 2025 | 5,300.00 | 5,310.00 | 5,100.00 | 5,120.00 | 5,120.00 | -4.66% | 16,239 |
| Dec 22, 2025 | 5,270.00 | 5,380.00 | 5,230.00 | 5,370.00 | 5,370.00 | 2.09% | 5,117 |
| Dec 19, 2025 | 5,270.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 7,623 |
| Dec 18, 2025 | 5,390.00 | 5,390.00 | 5,240.00 | 5,260.00 | 5,260.00 | -2.41% | 6,451 |
| Dec 17, 2025 | 5,390.00 | 5,400.00 | 5,270.00 | 5,390.00 | 5,390.00 | 0.37% | 11,599 |
| Dec 16, 2025 | 5,450.00 | 5,560.00 | 5,290.00 | 5,370.00 | 5,370.00 | -1.65% | 34,202 |
| Dec 15, 2025 | 5,650.00 | 5,670.00 | 5,180.00 | 5,460.00 | 5,460.00 | -7.30% | 73,454 |
| Dec 12, 2025 | 5,960.00 | 5,960.00 | 5,820.00 | 5,890.00 | 5,890.00 | -1.17% | 7,267 |
| Dec 11, 2025 | 5,830.00 | 5,980.00 | 5,700.00 | 5,960.00 | 5,960.00 | 2.23% | 16,166 |
| Dec 10, 2025 | 5,780.00 | 6,030.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.87% | 4,477 |
| Dec 9, 2025 | 6,200.00 | 6,200.00 | 5,770.00 | 5,780.00 | 5,780.00 | -2.20% | 7,004 |
| Dec 8, 2025 | 5,930.00 | 6,170.00 | 5,810.00 | 5,910.00 | 5,910.00 | -0.34% | 3,676 |
| Dec 5, 2025 | 5,910.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,930.00 | - | 7,721 |
| Dec 4, 2025 | 6,090.00 | 6,090.00 | 5,700.00 | 5,930.00 | 5,930.00 | -2.15% | 33,600 |
| Dec 3, 2025 | 5,790.00 | 6,100.00 | 5,610.00 | 6,060.00 | 6,060.00 | 5.03% | 32,567 |
| Dec 2, 2025 | 5,850.00 | 5,850.00 | 5,730.00 | 5,770.00 | 5,770.00 | -1.37% | 8,912 |
| Dec 1, 2025 | 6,000.00 | 6,020.00 | 5,720.00 | 5,850.00 | 5,850.00 | -2.66% | 9,686 |
| Nov 28, 2025 | 5,860.00 | 6,030.00 | 5,830.00 | 6,010.00 | 6,010.00 | 2.56% | 15,129 |
| Nov 27, 2025 | 5,830.00 | 5,980.00 | 5,750.00 | 5,860.00 | 5,860.00 | 0.17% | 6,837 |
| Nov 26, 2025 | 5,730.00 | 5,980.00 | 5,650.00 | 5,850.00 | 5,850.00 | 2.63% | 11,244 |
| Nov 25, 2025 | 5,600.00 | 5,860.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.60% | 9,298 |
| Nov 24, 2025 | 5,720.00 | 5,740.00 | 5,540.00 | 5,610.00 | 5,610.00 | -3.11% | 14,150 |
| Nov 21, 2025 | 5,810.00 | 5,820.00 | 5,620.00 | 5,790.00 | 5,790.00 | -1.53% | 13,667 |
| Nov 20, 2025 | 5,650.00 | 5,900.00 | 5,610.00 | 5,880.00 | 5,880.00 | 4.07% | 24,363 |
| Nov 19, 2025 | 5,600.00 | 5,650.00 | 5,340.00 | 5,650.00 | 5,650.00 | 0.89% | 16,030 |
| Nov 18, 2025 | 5,800.00 | 5,800.00 | 5,440.00 | 5,600.00 | 5,600.00 | -4.60% | 13,148 |
| Nov 17, 2025 | 5,850.00 | 5,960.00 | 5,680.00 | 5,870.00 | 5,870.00 | 0.34% | 14,741 |
| Nov 14, 2025 | 5,880.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,850.00 | -1.52% | 5,802 |
| Nov 13, 2025 | 5,860.00 | 6,010.00 | 5,790.00 | 5,940.00 | 5,940.00 | 0.17% | 12,036 |
| Nov 12, 2025 | 5,850.00 | 6,000.00 | 5,610.00 | 5,930.00 | 5,930.00 | 0.68% | 23,509 |
| Nov 11, 2025 | 5,890.00 | 6,050.00 | 5,760.00 | 5,890.00 | 5,890.00 | -0.67% | 19,909 |
| Nov 10, 2025 | 5,450.00 | 5,930.00 | 5,450.00 | 5,930.00 | 5,930.00 | 9.81% | 21,495 |
| Nov 7, 2025 | 5,490.00 | 5,600.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.64% | 12,886 |
| Nov 6, 2025 | 5,520.00 | 5,590.00 | 5,310.00 | 5,490.00 | 5,490.00 | -0.90% | 24,846 |
| Nov 5, 2025 | 5,590.00 | 5,700.00 | 5,190.00 | 5,540.00 | 5,540.00 | -0.89% | 25,397 |
| Nov 4, 2025 | 5,410.00 | 5,600.00 | 5,200.00 | 5,590.00 | 5,590.00 | 3.33% | 38,524 |
| Nov 3, 2025 | 5,890.00 | 5,890.00 | 5,380.00 | 5,410.00 | 5,410.00 | -7.99% | 95,008 |
| Oct 31, 2025 | 6,000.00 | 6,000.00 | 5,690.00 | 5,880.00 | 5,880.00 | -2.00% | 42,523 |
| 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 |