Dongsin Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10,750.00	10,810.00	10,430.00	10,520.00	10,520.00	56,458
2026-07-21	10,160.00	10,480.00	10,080.00	10,410.00	10,410.00	40,225
2026-07-20	10,510.00	10,960.00	10,190.00	10,280.00	10,280.00	60,325
2026-07-16	11,350.00	11,480.00	10,700.00	10,960.00	10,960.00	58,901
2026-07-15	11,420.00	11,950.00	11,250.00	11,630.00	11,630.00	85,937
2026-07-14	12,000.00	12,930.00	11,110.00	11,400.00	11,400.00	110,026
2026-07-13	13,670.00	13,800.00	12,000.00	12,000.00	12,000.00	166,781
2026-07-10	13,290.00	14,370.00	13,220.00	13,670.00	13,670.00	234,949
2026-07-09	15,010.00	15,170.00	12,925.00	13,160.00	13,160.00	377,235
2026-07-08	15,150.00	17,000.00	14,880.00	15,010.00	15,010.00	1,173,512
2026-07-07	15,910.00	18,890.00	14,600.00	15,140.00	15,140.00	1,652,979
2026-07-06	13,800.00	17,190.00	13,500.00	16,320.00	16,320.00	1,988,424
2026-07-03	15,270.00	16,790.00	13,250.00	14,170.00	14,170.00	1,041,842
2026-07-02	14,800.00	17,910.00	14,750.00	15,800.00	15,800.00	2,681,734
2026-07-01	10,570.00	13,780.00	10,500.00	13,780.00	13,780.00	541,771
2026-06-30	11,010.00	11,240.00	10,500.00	10,600.00	10,600.00	17,192
2026-06-29	9,880.00	11,330.00	9,700.00	11,250.00	11,250.00	39,957
2026-06-26	10,310.00	10,540.00	9,620.00	9,880.00	9,880.00	47,495
2026-06-25	10,750.00	10,950.00	10,250.00	10,330.00	10,330.00	19,466
2026-06-24	10,250.00	10,970.00	10,200.00	10,750.00	10,750.00	28,102
2026-06-23	11,130.00	11,360.00	10,220.00	10,560.00	10,560.00	33,596
2026-06-22	12,160.00	12,160.00	11,310.00	11,410.00	11,410.00	30,199
2026-06-19	12,320.00	13,180.00	12,030.00	12,160.00	12,160.00	41,587
2026-06-18	12,880.00	13,160.00	12,210.00	12,590.00	12,590.00	26,686
2026-06-17	13,460.00	13,640.00	12,710.00	12,860.00	12,860.00	82,828
2026-06-16	12,320.00	15,490.00	12,030.00	13,180.00	13,180.00	638,716
2026-06-15	13,070.00	13,220.00	12,100.00	12,300.00	12,300.00	33,667
2026-06-12	12,650.00	13,800.00	12,000.00	12,250.00	12,250.00	73,337
2026-06-11	11,260.00	11,660.00	10,510.00	11,660.00	11,660.00	11,397
2026-06-10	11,310.00	11,590.00	11,110.00	11,500.00	11,500.00	18,465
2026-06-09	11,210.00	11,870.00	11,210.00	11,610.00	11,610.00	17,092
2026-06-08	11,150.00	11,870.00	11,150.00	11,320.00	11,320.00	32,357
2026-06-05	12,340.00	12,510.00	12,140.00	12,160.00	12,160.00	15,304
2026-06-04	12,130.00	12,800.00	12,130.00	12,780.00	12,780.00	19,402
2026-06-02	13,000.00	13,060.00	11,850.00	12,250.00	12,250.00	30,538
2026-06-01	13,500.00	13,500.00	12,910.00	13,060.00	13,060.00	25,149
2026-05-29	13,620.00	13,730.00	13,250.00	13,620.00	13,620.00	29,313
2026-05-28	14,000.00	14,280.00	13,390.00	13,590.00	13,590.00	27,192
2026-05-27	14,480.00	14,750.00	13,860.00	13,870.00	13,870.00	28,989
2026-05-26	14,870.00	14,890.00	14,460.00	14,480.00	14,480.00	19,020
2026-05-22	14,210.00	14,680.00	14,210.00	14,540.00	14,540.00	19,589
2026-05-21	14,840.00	14,840.00	14,000.00	14,250.00	14,250.00	17,466
2026-05-20	14,130.00	14,260.00	13,800.00	13,830.00	13,830.00	27,697
2026-05-19	14,160.00	14,960.00	14,160.00	14,360.00	14,360.00	24,206
2026-05-18	15,000.00	15,040.00	14,100.00	14,380.00	14,380.00	28,197
2026-05-15	15,100.00	15,300.00	14,890.00	15,000.00	15,000.00	28,379
2026-05-14	15,000.00	15,500.00	14,800.00	15,020.00	15,020.00	29,329
2026-05-13	15,080.00	15,450.00	14,900.00	14,900.00	14,900.00	46,415
2026-05-12	16,000.00	16,190.00	15,010.00	15,080.00	15,080.00	82,233
2026-05-11	16,370.00	16,395.00	15,970.00	16,000.00	16,000.00	56,767
2026-05-08	16,500.00	16,690.00	16,010.00	16,370.00	16,370.00	42,743
2026-05-07	16,110.00	19,000.00	16,110.00	16,710.00	16,710.00	725,121
2026-05-06	15,910.00	16,100.00	15,630.00	15,640.00	15,640.00	48,575
2026-05-04	16,500.00	16,650.00	16,120.00	16,120.00	16,120.00	44,192
2026-04-30	16,860.00	16,990.00	16,440.00	16,500.00	16,500.00	34,288
2026-04-29	17,150.00	17,150.00	16,850.00	16,890.00	16,890.00	31,587
2026-04-28	17,220.00	17,590.00	17,010.00	17,100.00	17,100.00	82,392
2026-04-27	17,190.00	17,340.00	16,950.00	17,060.00	17,060.00	40,264
2026-04-24	17,030.00	17,210.00	16,960.00	17,140.00	17,140.00	23,628
2026-04-23	17,600.00	17,600.00	16,930.00	17,090.00	17,090.00	43,804

← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	150.0000 KRW
2024-12-27	250.0000 KRW
2023-12-27	150.0000 KRW
2022-12-28	150.0000 KRW
2021-12-29	150.0000 KRW
2020-12-29	150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.