Dawon Nexview Co., Ltd. (KOSDAQ:323350)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,910.00 | 5,940.00 | 5,770.00 | 5,890.00 | - | -0.67% | 5,887 |
| 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 |
| Oct 2, 2025 | 6,330.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.90% | 17,114 |
| Oct 1, 2025 | 6,350.00 | 6,370.00 | 6,160.00 | 6,310.00 | 6,310.00 | -0.63% | 16,026 |
| Sep 30, 2025 | 6,350.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,350.00 | -1.09% | 25,086 |
| Sep 29, 2025 | 6,500.00 | 6,500.00 | 6,330.00 | 6,420.00 | 6,420.00 | -1.53% | 13,539 |
| Sep 26, 2025 | 6,290.00 | 6,630.00 | 6,050.00 | 6,520.00 | 6,520.00 | 2.68% | 33,530 |
| Sep 25, 2025 | 6,300.00 | 6,410.00 | 6,290.00 | 6,350.00 | 6,350.00 | - | 8,437 |
| Sep 24, 2025 | 6,410.00 | 6,510.00 | 6,180.00 | 6,350.00 | 6,350.00 | -1.70% | 17,654 |
| Sep 23, 2025 | 6,450.00 | 6,680.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.62% | 22,585 |
| Sep 22, 2025 | 6,460.00 | 6,560.00 | 6,290.00 | 6,500.00 | 6,500.00 | 0.62% | 22,790 |