Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17,600.00 | 17,600.00 | 16,930.00 | 17,090.00 | 17,090.00 | 43,804 |
| 2026-04-22 | 17,270.00 | 17,270.00 | 16,910.00 | 17,200.00 | 17,200.00 | 53,614 |
| 2026-04-21 | 17,130.00 | 18,450.00 | 17,130.00 | 17,350.00 | 17,350.00 | 239,682 |
| 2026-04-20 | 17,400.00 | 17,400.00 | 17,000.00 | 17,080.00 | 17,080.00 | 30,716 |
| 2026-04-17 | 17,660.00 | 17,660.00 | 17,100.00 | 17,440.00 | 17,440.00 | 45,292 |
| 2026-04-16 | 17,800.00 | 17,800.00 | 17,060.00 | 17,400.00 | 17,400.00 | 93,464 |
| 2026-04-15 | 17,150.00 | 18,490.00 | 17,150.00 | 17,600.00 | 17,600.00 | 372,363 |
| 2026-04-14 | 16,470.00 | 18,000.00 | 16,470.00 | 16,850.00 | 16,850.00 | 154,546 |
| 2026-04-13 | 16,710.00 | 16,860.00 | 16,200.00 | 16,410.00 | 16,410.00 | 57,328 |
| 2026-04-10 | 17,720.00 | 17,900.00 | 16,950.00 | 17,110.00 | 17,110.00 | 151,675 |
| 2026-04-09 | 16,280.00 | 18,500.00 | 16,180.00 | 17,010.00 | 17,010.00 | 807,152 |
| 2026-04-08 | 15,200.00 | 18,710.00 | 15,120.00 | 17,290.00 | 17,290.00 | 1,374,571 |
| 2026-04-07 | 14,700.00 | 15,060.00 | 14,460.00 | 14,740.00 | 14,740.00 | 14,259 |
| 2026-04-06 | 15,000.00 | 15,100.00 | 14,600.00 | 14,690.00 | 14,690.00 | 16,226 |
| 2026-04-03 | 15,360.00 | 15,360.00 | 14,510.00 | 14,800.00 | 14,800.00 | 19,313 |
| 2026-04-02 | 15,560.00 | 15,780.00 | 14,400.00 | 14,470.00 | 14,470.00 | 40,070 |
| 2026-04-01 | 15,000.00 | 15,630.00 | 15,000.00 | 15,550.00 | 15,550.00 | 49,823 |
| 2026-03-31 | 15,000.00 | 15,300.00 | 14,710.00 | 14,940.00 | 14,940.00 | 19,531 |
| 2026-03-30 | 14,610.00 | 15,180.00 | 14,400.00 | 15,170.00 | 15,170.00 | 42,778 |
| 2026-03-27 | 14,340.00 | 15,160.00 | 14,200.00 | 14,890.00 | 14,890.00 | 25,399 |
| 2026-03-26 | 15,250.00 | 15,260.00 | 14,600.00 | 14,630.00 | 14,630.00 | 37,997 |
| 2026-03-25 | 14,980.00 | 15,260.00 | 14,500.00 | 15,250.00 | 15,250.00 | 35,113 |
| 2026-03-24 | 15,350.00 | 15,350.00 | 14,460.00 | 14,560.00 | 14,560.00 | 27,153 |
| 2026-03-23 | 15,990.00 | 15,990.00 | 14,630.00 | 14,630.00 | 14,630.00 | 72,213 |
| 2026-03-20 | 15,230.00 | 16,440.00 | 15,100.00 | 15,920.00 | 15,920.00 | 193,821 |
| 2026-03-19 | 15,190.00 | 15,310.00 | 14,760.00 | 15,120.00 | 15,120.00 | 30,854 |
| 2026-03-18 | 15,000.00 | 15,570.00 | 15,000.00 | 15,250.00 | 15,250.00 | 43,493 |
| 2026-03-17 | 15,140.00 | 15,280.00 | 15,000.00 | 15,000.00 | 15,000.00 | 26,930 |
| 2026-03-16 | 15,200.00 | 15,320.00 | 14,950.00 | 15,200.00 | 15,200.00 | 33,098 |
| 2026-03-13 | 14,660.00 | 15,990.00 | 14,250.00 | 15,200.00 | 15,200.00 | 152,536 |
| 2026-03-12 | 14,970.00 | 15,010.00 | 14,610.00 | 14,740.00 | 14,740.00 | 69,412 |
| 2026-03-11 | 15,320.00 | 16,340.00 | 14,730.00 | 14,980.00 | 14,980.00 | 178,913 |
| 2026-03-10 | 15,650.00 | 15,770.00 | 15,090.00 | 15,100.00 | 15,100.00 | 35,350 |
| 2026-03-09 | 15,840.00 | 15,850.00 | 14,750.00 | 15,100.00 | 15,100.00 | 32,346 |
| 2026-03-06 | 16,080.00 | 16,300.00 | 15,360.00 | 15,850.00 | 15,850.00 | 29,062 |
| 2026-03-05 | 14,650.00 | 16,090.00 | 14,650.00 | 16,080.00 | 16,080.00 | 66,641 |
| 2026-03-04 | 16,450.00 | 16,470.00 | 14,490.00 | 14,500.00 | 14,500.00 | 90,833 |
| 2026-03-03 | 17,120.00 | 17,390.00 | 16,520.00 | 16,520.00 | 16,520.00 | 80,477 |
| 2026-02-27 | 17,840.00 | 17,920.00 | 17,500.00 | 17,580.00 | 17,580.00 | 62,805 |
| 2026-02-26 | 18,230.00 | 18,300.00 | 17,810.00 | 17,840.00 | 17,840.00 | 81,863 |
| 2026-02-25 | 18,390.00 | 18,500.00 | 18,140.00 | 18,230.00 | 18,230.00 | 44,479 |
| 2026-02-24 | 18,500.00 | 18,530.00 | 18,000.00 | 18,140.00 | 18,140.00 | 75,632 |
| 2026-02-23 | 18,580.00 | 19,170.00 | 18,500.00 | 18,550.00 | 18,550.00 | 65,869 |
| 2026-02-20 | 18,640.00 | 18,830.00 | 18,250.00 | 18,580.00 | 18,580.00 | 81,687 |
| 2026-02-19 | 18,900.00 | 19,080.00 | 18,350.00 | 18,640.00 | 18,640.00 | 66,139 |
| 2026-02-13 | 18,780.00 | 19,030.00 | 18,150.00 | 18,600.00 | 18,600.00 | 76,572 |
| 2026-02-12 | 18,160.00 | 19,620.00 | 18,050.00 | 18,680.00 | 18,680.00 | 157,447 |
| 2026-02-11 | 18,500.00 | 18,500.00 | 18,100.00 | 18,130.00 | 18,130.00 | 44,908 |
| 2026-02-10 | 18,030.00 | 18,780.00 | 18,020.00 | 18,130.00 | 18,130.00 | 82,106 |
| 2026-02-09 | 18,100.00 | 18,600.00 | 18,020.00 | 18,030.00 | 18,030.00 | 41,669 |
| 2026-02-06 | 18,210.00 | 18,270.00 | 17,300.00 | 17,970.00 | 17,970.00 | 66,267 |
| 2026-02-05 | 19,860.00 | 19,860.00 | 18,490.00 | 18,490.00 | 18,490.00 | 117,840 |
| 2026-02-04 | 18,740.00 | 19,670.00 | 18,470.00 | 19,300.00 | 19,300.00 | 180,477 |
| 2026-02-03 | 18,490.00 | 18,900.00 | 18,250.00 | 18,740.00 | 18,740.00 | 99,552 |
| 2026-02-02 | 17,950.00 | 20,950.00 | 17,750.00 | 18,490.00 | 18,490.00 | 793,242 |
| 2026-01-30 | 18,580.00 | 18,640.00 | 17,700.00 | 18,020.00 | 18,020.00 | 135,048 |
| 2026-01-29 | 19,290.00 | 19,480.00 | 18,330.00 | 18,580.00 | 18,580.00 | 208,847 |
| 2026-01-28 | 18,300.00 | 19,220.00 | 18,170.00 | 18,970.00 | 18,970.00 | 173,460 |
| 2026-01-27 | 18,060.00 | 18,280.00 | 17,920.00 | 18,280.00 | 18,280.00 | 60,014 |
| 2026-01-26 | 18,010.00 | 18,160.00 | 17,910.00 | 17,950.00 | 17,950.00 | 56,652 |
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.