Skip to main content
Dawon Nexview Co., Ltd. (KOSDAQ:323350)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,930.00
0.00 (0.00%)
At close: Dec 5, 2025

Dawon Nexview Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,910.005,940.005,770.005,890.00--0.67%5,887
Dec 4, 20256,090.006,090.005,700.005,930.005,930.00-2.15%33,600
Dec 3, 20255,790.006,100.005,610.006,060.006,060.005.03%32,567
Dec 2, 20255,850.005,850.005,730.005,770.005,770.00-1.37%8,912
Dec 1, 20256,000.006,020.005,720.005,850.005,850.00-2.66%9,686
Nov 28, 20255,860.006,030.005,830.006,010.006,010.002.56%15,129
Nov 27, 20255,830.005,980.005,750.005,860.005,860.000.17%6,837
Nov 26, 20255,730.005,980.005,650.005,850.005,850.002.63%11,244
Nov 25, 20255,600.005,860.005,500.005,700.005,700.001.60%9,298
Nov 24, 20255,720.005,740.005,540.005,610.005,610.00-3.11%14,150
Nov 21, 20255,810.005,820.005,620.005,790.005,790.00-1.53%13,667
Nov 20, 20255,650.005,900.005,610.005,880.005,880.004.07%24,363
Nov 19, 20255,600.005,650.005,340.005,650.005,650.000.89%16,030
Nov 18, 20255,800.005,800.005,440.005,600.005,600.00-4.60%13,148
Nov 17, 20255,850.005,960.005,680.005,870.005,870.000.34%14,741
Nov 14, 20255,880.005,880.005,740.005,850.005,850.00-1.52%5,802
Nov 13, 20255,860.006,010.005,790.005,940.005,940.000.17%12,036
Nov 12, 20255,850.006,000.005,610.005,930.005,930.000.68%23,509
Nov 11, 20255,890.006,050.005,760.005,890.005,890.00-0.67%19,909
Nov 10, 20255,450.005,930.005,450.005,930.005,930.009.81%21,495
Nov 7, 20255,490.005,600.005,340.005,400.005,400.00-1.64%12,886
Nov 6, 20255,520.005,590.005,310.005,490.005,490.00-0.90%24,846
Nov 5, 20255,590.005,700.005,190.005,540.005,540.00-0.89%25,397
Nov 4, 20255,410.005,600.005,200.005,590.005,590.003.33%38,524
Nov 3, 20255,890.005,890.005,380.005,410.005,410.00-7.99%95,008
Oct 31, 20256,000.006,000.005,690.005,880.005,880.00-2.00%42,523
Oct 30, 20256,090.006,090.005,860.006,000.006,000.00-0.66%17,591
Oct 29, 20256,000.006,060.005,900.006,040.006,040.001.00%31,357
Oct 28, 20255,980.006,000.005,860.005,980.005,980.00-21,547
Oct 27, 20256,080.006,080.005,920.005,980.005,980.00-1.48%35,365
Oct 24, 20256,170.006,280.006,000.006,070.006,070.00-2.41%20,356
Oct 23, 20256,390.006,390.006,060.006,220.006,220.00-1.43%22,354
Oct 22, 20256,400.006,400.006,110.006,310.006,310.00-0.63%31,070
Oct 21, 20256,440.006,440.006,220.006,350.006,350.000.47%15,983
Oct 20, 20256,400.006,550.006,210.006,320.006,320.00-0.47%24,623
Oct 17, 20256,500.006,500.006,230.006,350.006,350.00-2.31%27,544
Oct 16, 20256,500.006,500.006,380.006,500.006,500.00-14,349
Oct 15, 20256,520.006,590.006,400.006,500.006,500.00-0.31%13,544
Oct 14, 20256,470.006,810.006,330.006,520.006,520.00-0.15%38,040
Oct 13, 20256,450.006,670.006,270.006,530.006,530.00-25,426
Oct 10, 20256,370.006,540.006,300.006,530.006,530.001.56%20,973
Oct 2, 20256,330.006,470.006,330.006,430.006,430.001.90%17,114
Oct 1, 20256,350.006,370.006,160.006,310.006,310.00-0.63%16,026
Sep 30, 20256,350.006,420.006,200.006,350.006,350.00-1.09%25,086
Sep 29, 20256,500.006,500.006,330.006,420.006,420.00-1.53%13,539
Sep 26, 20256,290.006,630.006,050.006,520.006,520.002.68%33,530
Sep 25, 20256,300.006,410.006,290.006,350.006,350.00-8,437
Sep 24, 20256,410.006,510.006,180.006,350.006,350.00-1.70%17,654
Sep 23, 20256,450.006,680.006,380.006,460.006,460.00-0.62%22,585
Sep 22, 20256,460.006,560.006,290.006,500.006,500.000.62%22,790
Sep 19, 20256,650.006,780.006,450.006,460.006,460.00-2.86%30,259
Sep 18, 20256,630.006,740.006,600.006,650.006,650.00-42,544
Sep 17, 20256,620.006,650.006,450.006,650.006,650.00-0.30%29,419
Sep 16, 20256,750.006,890.006,570.006,670.006,670.00-1.04%28,054
Sep 15, 20256,800.006,890.006,660.006,740.006,740.000.60%47,854
Sep 12, 20256,540.006,720.006,530.006,700.006,700.002.45%18,120
Sep 11, 20256,570.006,680.006,280.006,540.006,540.00-0.15%25,378
Sep 10, 20256,550.006,670.006,500.006,550.006,550.00-29,791
Sep 9, 20256,320.006,950.006,320.006,550.006,550.003.64%168,148
Sep 8, 20256,320.006,500.006,300.006,320.006,320.000.32%25,938
Sep 5, 20256,440.007,200.006,200.006,300.006,300.00-2.17%265,750
Sep 4, 20256,370.006,540.006,350.006,440.006,440.000.63%2,463
Sep 3, 20256,430.006,560.006,350.006,400.006,400.00-1.39%12,758
Sep 2, 20256,440.006,670.006,310.006,490.006,490.00-0.15%10,731
Sep 1, 20256,610.006,710.006,150.006,500.006,500.00-3.27%32,037
Aug 29, 20256,740.006,870.006,660.006,720.006,720.000.45%11,926
Aug 28, 20256,770.007,050.006,690.006,690.006,690.00-1.62%21,429
Aug 27, 20256,900.006,900.006,770.006,800.006,800.00-11,205
Aug 26, 20256,900.006,930.006,760.006,800.006,800.00-1.16%22,579
Aug 25, 20256,900.007,280.006,880.006,880.006,880.00-0.29%9,436
Aug 22, 20256,900.007,040.006,830.006,900.006,900.00-13,420
Aug 21, 20257,090.007,100.006,900.006,900.006,900.00-3.36%22,172
Aug 20, 20257,090.007,180.006,750.007,140.007,140.00-32,231
Aug 19, 20257,100.007,220.007,000.007,140.007,140.00-0.14%23,164
Aug 18, 20257,390.007,390.007,000.007,150.007,150.00-2.59%31,995
Aug 14, 20257,670.007,880.007,330.007,340.007,340.00-5.05%48,046
Aug 13, 20257,780.007,780.007,220.007,730.007,730.000.39%79,548
Aug 12, 20257,440.007,730.007,440.007,700.007,700.002.80%136,798
Aug 11, 20257,200.007,550.007,130.007,490.007,490.004.03%92,703
Aug 8, 20257,080.007,240.007,060.007,200.007,200.000.70%30,675
Aug 7, 20257,060.007,190.006,900.007,150.007,150.001.56%23,602
Aug 6, 20256,990.007,060.006,880.007,040.007,040.000.72%10,561
Aug 5, 20256,960.007,080.006,830.006,990.006,990.001.30%13,548
Aug 4, 20256,880.006,940.006,750.006,900.006,900.000.29%11,945
Aug 1, 20257,110.007,150.006,730.006,880.006,880.00-3.10%22,750
Jul 31, 20256,980.007,150.006,920.007,100.007,100.000.28%22,483
Jul 30, 20256,920.007,140.006,760.007,080.007,080.002.02%53,141
Jul 29, 20257,100.007,200.006,870.006,940.006,940.00-2.94%28,901
Jul 28, 20257,100.007,170.006,990.007,150.007,150.000.70%17,030
Jul 25, 20257,000.007,120.006,970.007,100.007,100.001.57%30,327
Jul 24, 20257,290.007,910.006,890.006,990.006,990.00-2.92%315,798
Jul 23, 20257,200.007,300.007,190.007,200.007,200.00-1.64%33,342
Jul 22, 20257,280.007,360.007,110.007,320.007,320.000.41%32,115
Jul 21, 20257,340.007,410.007,160.007,290.007,290.00-1.62%62,427
Jul 18, 20257,300.007,450.007,250.007,410.007,410.00-32,480
Jul 17, 20257,350.007,410.007,180.007,410.007,410.00-0.27%44,626
Jul 16, 20257,410.007,580.007,350.007,430.007,430.00-0.80%11,179
Jul 15, 20257,340.007,500.007,230.007,490.007,490.001.77%37,510
Jul 14, 20257,370.007,590.007,230.007,360.007,360.00-1.21%47,182
Jul 11, 20257,410.007,490.007,350.007,450.007,450.00-0.27%28,460