Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 15,990.00 | 16,200.00 | 15,820.00 | 16,080.00 | 15,856.04 | 17,025 |
| 2025-10-24 | 15,610.00 | 15,950.00 | 15,500.00 | 15,890.00 | 15,668.69 | 19,642 |
| 2025-10-23 | 15,680.00 | 15,910.00 | 15,530.00 | 15,550.00 | 15,333.43 | 10,486 |
| 2025-10-22 | 15,740.00 | 15,900.00 | 15,560.00 | 15,880.00 | 15,658.83 | 11,939 |
| 2025-10-21 | 15,770.00 | 16,000.00 | 15,650.00 | 15,820.00 | 15,599.67 | 10,200 |
| 2025-10-20 | 15,650.00 | 16,320.00 | 15,510.00 | 15,780.00 | 15,560.22 | 9,223 |
| 2025-10-17 | 15,850.00 | 16,170.00 | 15,500.00 | 15,650.00 | 15,432.03 | 19,896 |
| 2025-10-16 | 16,000.00 | 16,540.00 | 15,890.00 | 16,000.00 | 15,777.16 | 17,889 |
| 2025-10-15 | 15,920.00 | 16,250.00 | 15,850.00 | 15,940.00 | 15,717.99 | 16,042 |
| 2025-10-14 | 15,550.00 | 16,060.00 | 15,460.00 | 15,900.00 | 15,678.55 | 25,984 |
| 2025-10-13 | 14,550.00 | 16,060.00 | 14,550.00 | 15,380.00 | 15,165.79 | 33,483 |
| 2025-10-10 | 15,470.00 | 15,470.00 | 14,810.00 | 15,030.00 | 14,820.67 | 20,325 |
| 2025-10-02 | 15,320.00 | 15,600.00 | 15,170.00 | 15,500.00 | 15,284.12 | 20,782 |
| 2025-10-01 | 15,450.00 | 15,660.00 | 15,230.00 | 15,250.00 | 15,037.60 | 8,083 |
| 2025-09-30 | 16,170.00 | 16,180.00 | 15,440.00 | 15,500.00 | 15,284.12 | 13,012 |
| 2025-09-29 | 15,720.00 | 16,100.00 | 15,720.00 | 15,920.00 | 15,698.27 | 11,283 |
| 2025-09-26 | 16,000.00 | 16,180.00 | 15,000.00 | 15,740.00 | 15,520.78 | 23,503 |
| 2025-09-25 | 16,300.00 | 16,530.00 | 16,110.00 | 16,180.00 | 15,954.65 | 9,570 |
| 2025-09-24 | 16,450.00 | 16,580.00 | 16,190.00 | 16,300.00 | 16,072.98 | 14,232 |
| 2025-09-23 | 16,690.00 | 16,690.00 | 16,400.00 | 16,420.00 | 16,191.31 | 19,652 |
| 2025-09-22 | 16,770.00 | 16,910.00 | 16,600.00 | 16,660.00 | 16,427.97 | 16,110 |
| 2025-09-19 | 17,000.00 | 17,050.00 | 16,830.00 | 16,890.00 | 16,654.76 | 15,625 |
| 2025-09-18 | 17,010.00 | 17,160.00 | 16,910.00 | 17,080.00 | 16,842.12 | 14,059 |
| 2025-09-17 | 17,080.00 | 17,210.00 | 16,300.00 | 17,080.00 | 16,842.12 | 11,388 |
| 2025-09-16 | 17,330.00 | 17,420.00 | 17,100.00 | 17,120.00 | 16,881.56 | 18,481 |
| 2025-09-15 | 17,750.00 | 17,810.00 | 17,330.00 | 17,330.00 | 17,088.64 | 25,392 |
| 2025-09-12 | 17,720.00 | 17,950.00 | 17,530.00 | 17,780.00 | 17,532.37 | 25,775 |
| 2025-09-11 | 18,500.00 | 18,680.00 | 17,700.00 | 17,700.00 | 17,453.48 | 56,136 |
| 2025-09-10 | 18,600.00 | 18,610.00 | 18,100.00 | 18,330.00 | 18,074.71 | 50,605 |
| 2025-09-09 | 20,100.00 | 20,300.00 | 18,240.00 | 18,620.00 | 18,360.67 | 182,606 |
| 2025-09-08 | 20,150.00 | 21,600.00 | 18,850.00 | 19,370.00 | 19,100.22 | 863,739 |
| 2025-09-05 | 16,900.00 | 17,500.00 | 16,730.00 | 16,820.00 | 16,585.74 | 11,371 |
| 2025-09-04 | 16,850.00 | 17,100.00 | 16,730.00 | 16,900.00 | 16,664.62 | 9,988 |
| 2025-09-03 | 16,620.00 | 16,850.00 | 16,620.00 | 16,800.00 | 16,566.02 | 8,151 |
| 2025-09-02 | 16,290.00 | 16,770.00 | 16,290.00 | 16,690.00 | 16,457.55 | 9,625 |
| 2025-09-01 | 17,100.00 | 17,100.00 | 16,500.00 | 16,540.00 | 16,309.64 | 11,192 |
| 2025-08-29 | 16,970.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,467.41 | 10,412 |
| 2025-08-28 | 16,920.00 | 17,250.00 | 16,800.00 | 16,890.00 | 16,654.76 | 13,713 |
| 2025-08-27 | 17,400.00 | 17,420.00 | 17,000.00 | 17,050.00 | 16,812.53 | 20,988 |
| 2025-08-26 | 17,560.00 | 17,750.00 | 17,260.00 | 17,400.00 | 17,157.66 | 25,249 |
| 2025-08-25 | 17,610.00 | 18,140.00 | 17,610.00 | 17,740.00 | 17,492.92 | 9,906 |
| 2025-08-22 | 17,720.00 | 18,260.00 | 17,640.00 | 17,640.00 | 17,394.32 | 14,715 |
| 2025-08-21 | 17,780.00 | 18,140.00 | 17,720.00 | 17,750.00 | 17,502.79 | 11,963 |
| 2025-08-20 | 18,160.00 | 18,190.00 | 17,590.00 | 17,980.00 | 17,729.58 | 18,401 |
| 2025-08-19 | 17,870.00 | 18,400.00 | 17,870.00 | 18,190.00 | 17,936.66 | 20,693 |
| 2025-08-18 | 18,950.00 | 18,950.00 | 18,130.00 | 18,130.00 | 17,877.49 | 21,933 |
| 2025-08-14 | 18,830.00 | 19,270.00 | 18,510.00 | 18,950.00 | 18,686.07 | 27,031 |
| 2025-08-13 | 19,040.00 | 19,300.00 | 18,660.00 | 18,890.00 | 18,626.91 | 15,108 |
| 2025-08-12 | 19,580.00 | 19,660.00 | 18,910.00 | 18,950.00 | 18,686.07 | 22,320 |
| 2025-08-11 | 19,680.00 | 19,790.00 | 19,410.00 | 19,420.00 | 19,149.53 | 14,965 |
| 2025-08-08 | 19,800.00 | 20,100.00 | 19,150.00 | 19,540.00 | 19,267.86 | 17,518 |
| 2025-08-07 | 19,970.00 | 20,150.00 | 19,820.00 | 19,840.00 | 19,563.68 | 14,446 |
| 2025-08-06 | 19,910.00 | 20,300.00 | 19,910.00 | 19,990.00 | 19,711.59 | 14,819 |
| 2025-08-05 | 20,500.00 | 21,650.00 | 19,890.00 | 20,050.00 | 19,770.75 | 58,552 |
| 2025-08-04 | 18,660.00 | 20,050.00 | 18,660.00 | 19,900.00 | 19,622.84 | 32,844 |
| 2025-08-01 | 19,870.00 | 19,990.00 | 18,770.00 | 18,920.00 | 18,656.49 | 47,532 |
| 2025-07-31 | 19,670.00 | 21,100.00 | 19,550.00 | 20,300.00 | 20,017.27 | 52,019 |
| 2025-07-30 | 19,980.00 | 20,200.00 | 19,590.00 | 19,680.00 | 19,405.91 | 27,916 |
| 2025-07-29 | 20,200.00 | 20,300.00 | 19,850.00 | 19,960.00 | 19,682.01 | 22,228 |
| 2025-07-28 | 20,250.00 | 20,400.00 | 19,700.00 | 20,250.00 | 19,967.97 | 24,665 |
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.