Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 18,100.00 | 18,390.00 | 17,830.00 | 17,850.00 | 17,850.00 | 66,908 |
| 2026-01-21 | 18,030.00 | 19,500.00 | 17,630.00 | 18,080.00 | 18,080.00 | 141,917 |
| 2026-01-20 | 17,900.00 | 18,270.00 | 17,570.00 | 18,030.00 | 18,030.00 | 63,289 |
| 2026-01-19 | 18,090.00 | 18,470.00 | 17,800.00 | 17,930.00 | 17,930.00 | 76,010 |
| 2026-01-16 | 18,290.00 | 18,290.00 | 18,000.00 | 18,090.00 | 18,090.00 | 44,564 |
| 2026-01-15 | 18,470.00 | 18,470.00 | 18,010.00 | 18,050.00 | 18,050.00 | 59,041 |
| 2026-01-14 | 18,300.00 | 19,160.00 | 18,070.00 | 18,480.00 | 18,480.00 | 113,335 |
| 2026-01-13 | 18,470.00 | 18,670.00 | 17,950.00 | 18,280.00 | 18,280.00 | 51,734 |
| 2026-01-12 | 18,600.00 | 19,050.00 | 18,320.00 | 18,390.00 | 18,390.00 | 102,102 |
| 2026-01-09 | 17,980.00 | 19,890.00 | 17,970.00 | 18,400.00 | 18,400.00 | 247,857 |
| 2026-01-08 | 18,390.00 | 18,400.00 | 17,900.00 | 17,950.00 | 17,950.00 | 64,529 |
| 2026-01-07 | 19,160.00 | 19,160.00 | 18,270.00 | 18,390.00 | 18,390.00 | 106,981 |
| 2026-01-06 | 18,970.00 | 19,680.00 | 18,630.00 | 19,160.00 | 19,160.00 | 114,991 |
| 2026-01-05 | 19,510.00 | 19,510.00 | 18,510.00 | 18,900.00 | 18,900.00 | 182,506 |
| 2026-01-02 | 19,190.00 | 20,950.00 | 18,920.00 | 19,490.00 | 19,490.00 | 425,595 |
| 2025-12-30 | 19,050.00 | 22,800.00 | 19,010.00 | 19,970.00 | 19,970.00 | 1,954,314 |
| 2025-12-29 | 17,610.00 | 17,770.00 | 16,460.00 | 17,550.00 | 17,550.00 | 35,863 |
| 2025-12-26 | 19,270.00 | 19,270.00 | 17,860.00 | 17,950.00 | 17,700.00 | 132,475 |
| 2025-12-24 | 18,070.00 | 18,070.00 | 17,120.00 | 17,190.00 | 16,950.59 | 52,130 |
| 2025-12-23 | 19,290.00 | 19,290.00 | 17,570.00 | 17,890.00 | 17,640.84 | 71,613 |
| 2025-12-22 | 17,500.00 | 19,200.00 | 17,500.00 | 18,940.00 | 18,676.21 | 108,322 |
| 2025-12-19 | 17,920.00 | 17,930.00 | 16,770.00 | 17,480.00 | 17,236.55 | 47,448 |
| 2025-12-18 | 17,160.00 | 17,900.00 | 16,600.00 | 17,620.00 | 17,374.60 | 72,212 |
| 2025-12-17 | 17,710.00 | 17,940.00 | 17,160.00 | 17,410.00 | 17,167.52 | 70,341 |
| 2025-12-16 | 19,170.00 | 19,170.00 | 17,510.00 | 17,670.00 | 17,423.90 | 107,418 |
| 2025-12-15 | 19,200.00 | 19,840.00 | 18,880.00 | 19,050.00 | 18,784.68 | 113,304 |
| 2025-12-12 | 19,900.00 | 20,050.00 | 18,800.00 | 19,500.00 | 19,228.41 | 260,435 |
| 2025-12-11 | 19,430.00 | 22,400.00 | 18,930.00 | 19,880.00 | 19,603.12 | 1,534,062 |
| 2025-12-10 | 18,890.00 | 19,770.00 | 18,130.00 | 19,320.00 | 19,050.92 | 352,156 |
| 2025-12-09 | 20,900.00 | 20,900.00 | 18,830.00 | 18,900.00 | 18,636.77 | 515,895 |
| 2025-12-08 | 25,300.00 | 26,450.00 | 20,200.00 | 20,900.00 | 20,608.91 | 1,614,128 |
| 2025-12-05 | 27,600.00 | 30,200.00 | 24,450.00 | 25,000.00 | 24,651.81 | 1,590,971 |
| 2025-12-04 | 21,300.00 | 23,250.00 | 20,900.00 | 23,250.00 | 22,926.18 | 812,124 |
| 2025-12-03 | 13,750.00 | 18,000.00 | 13,750.00 | 17,910.00 | 17,660.56 | 739,650 |
| 2025-12-02 | 13,660.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,657.10 | 6,387 |
| 2025-12-01 | 13,700.00 | 13,990.00 | 13,630.00 | 13,800.00 | 13,607.80 | 6,088 |
| 2025-11-28 | 13,600.00 | 13,880.00 | 13,600.00 | 13,790.00 | 13,597.94 | 6,307 |
| 2025-11-27 | 13,960.00 | 14,100.00 | 13,670.00 | 13,670.00 | 13,479.61 | 9,602 |
| 2025-11-26 | 13,450.00 | 14,000.00 | 13,400.00 | 14,000.00 | 13,805.01 | 8,668 |
| 2025-11-25 | 13,650.00 | 13,900.00 | 13,320.00 | 13,510.00 | 13,321.84 | 9,345 |
| 2025-11-24 | 13,770.00 | 14,000.00 | 13,660.00 | 13,710.00 | 13,519.05 | 8,937 |
| 2025-11-21 | 14,100.00 | 14,100.00 | 13,630.00 | 13,970.00 | 13,775.43 | 5,738 |
| 2025-11-20 | 13,830.00 | 14,290.00 | 13,830.00 | 14,160.00 | 13,962.79 | 6,147 |
| 2025-11-19 | 13,950.00 | 13,990.00 | 13,700.00 | 13,930.00 | 13,735.99 | 8,751 |
| 2025-11-18 | 14,290.00 | 14,390.00 | 13,860.00 | 14,060.00 | 13,864.18 | 16,046 |
| 2025-11-17 | 14,800.00 | 14,800.00 | 14,320.00 | 14,400.00 | 14,199.44 | 6,771 |
| 2025-11-14 | 14,600.00 | 14,840.00 | 14,480.00 | 14,650.00 | 14,445.96 | 9,386 |
| 2025-11-13 | 14,630.00 | 14,850.00 | 14,540.00 | 14,760.00 | 14,554.43 | 9,881 |
| 2025-11-12 | 14,590.00 | 15,180.00 | 14,340.00 | 14,740.00 | 14,534.71 | 6,645 |
| 2025-11-11 | 14,720.00 | 14,850.00 | 14,320.00 | 14,590.00 | 14,386.80 | 9,658 |
| 2025-11-10 | 14,400.00 | 14,750.00 | 14,400.00 | 14,670.00 | 14,465.68 | 15,340 |
| 2025-11-07 | 14,190.00 | 14,540.00 | 14,190.00 | 14,320.00 | 14,120.56 | 11,416 |
| 2025-11-06 | 14,550.00 | 14,790.00 | 14,210.00 | 14,540.00 | 14,337.49 | 22,328 |
| 2025-11-05 | 14,900.00 | 15,110.00 | 14,200.00 | 14,540.00 | 14,337.49 | 23,960 |
| 2025-11-04 | 15,190.00 | 15,190.00 | 14,610.00 | 14,900.00 | 14,692.48 | 18,462 |
| 2025-11-03 | 15,100.00 | 15,270.00 | 14,820.00 | 14,920.00 | 14,712.20 | 18,921 |
| 2025-10-31 | 15,710.00 | 15,720.00 | 15,250.00 | 15,300.00 | 15,086.91 | 13,279 |
| 2025-10-30 | 15,770.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,284.12 | 20,960 |
| 2025-10-29 | 16,070.00 | 16,200.00 | 15,790.00 | 15,860.00 | 15,639.11 | 17,034 |
| 2025-10-28 | 16,030.00 | 16,520.00 | 15,920.00 | 16,070.00 | 15,846.18 | 19,210 |
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.