Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 20,250.00 | 20,400.00 | 19,700.00 | 20,250.00 | 19,967.97 | 24,665 |
| 2025-07-25 | 20,250.00 | 20,450.00 | 20,100.00 | 20,150.00 | 19,869.36 | 17,100 |
| 2025-07-24 | 20,600.00 | 21,950.00 | 20,400.00 | 20,450.00 | 20,165.18 | 21,893 |
| 2025-07-23 | 20,850.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,461.00 | 19,512 |
| 2025-07-22 | 21,700.00 | 21,750.00 | 21,000.00 | 21,100.00 | 20,806.13 | 21,618 |
| 2025-07-21 | 21,600.00 | 21,900.00 | 21,500.00 | 21,650.00 | 21,348.47 | 14,283 |
| 2025-07-18 | 21,350.00 | 21,650.00 | 21,200.00 | 21,600.00 | 21,299.16 | 14,709 |
| 2025-07-17 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | 20,954.04 | 14,813 |
| 2025-07-16 | 21,550.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,151.25 | 23,898 |
| 2025-07-15 | 21,750.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,299.16 | 21,575 |
| 2025-07-14 | 22,650.00 | 22,650.00 | 21,750.00 | 21,750.00 | 21,447.08 | 36,177 |
| 2025-07-11 | 22,600.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,531.75 | 34,976 |
| 2025-07-10 | 22,900.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,334.54 | 18,387 |
| 2025-07-09 | 23,000.00 | 23,400.00 | 22,700.00 | 22,850.00 | 22,531.75 | 19,130 |
| 2025-07-08 | 22,400.00 | 23,150.00 | 22,400.00 | 23,150.00 | 22,827.58 | 29,141 |
| 2025-07-07 | 22,900.00 | 23,150.00 | 22,600.00 | 22,600.00 | 22,285.24 | 22,187 |
| 2025-07-04 | 23,850.00 | 23,850.00 | 22,950.00 | 23,200.00 | 22,876.88 | 30,981 |
| 2025-07-03 | 23,750.00 | 24,750.00 | 23,450.00 | 23,700.00 | 23,369.92 | 89,799 |
| 2025-07-02 | 23,450.00 | 24,500.00 | 23,000.00 | 23,900.00 | 23,567.13 | 82,663 |
| 2025-07-01 | 23,850.00 | 24,050.00 | 23,500.00 | 23,550.00 | 23,222.01 | 28,843 |
| 2025-06-30 | 24,300.00 | 24,600.00 | 23,700.00 | 23,900.00 | 23,567.13 | 27,343 |
| 2025-06-27 | 24,150.00 | 24,750.00 | 23,750.00 | 24,100.00 | 23,764.35 | 28,169 |
| 2025-06-26 | 24,850.00 | 24,950.00 | 23,900.00 | 24,150.00 | 23,813.65 | 33,516 |
| 2025-06-25 | 24,900.00 | 25,400.00 | 24,500.00 | 24,850.00 | 24,503.90 | 35,536 |
| 2025-06-24 | 24,600.00 | 24,900.00 | 24,400.00 | 24,700.00 | 24,355.99 | 25,192 |
| 2025-06-23 | 24,500.00 | 24,600.00 | 24,100.00 | 24,300.00 | 23,961.56 | 35,489 |
| 2025-06-20 | 24,700.00 | 25,400.00 | 24,500.00 | 24,950.00 | 24,602.51 | 43,835 |
| 2025-06-19 | 25,500.00 | 25,500.00 | 24,750.00 | 24,900.00 | 24,553.20 | 38,061 |
| 2025-06-18 | 25,300.00 | 26,000.00 | 25,050.00 | 25,450.00 | 25,095.54 | 40,435 |
| 2025-06-17 | 25,600.00 | 25,750.00 | 24,950.00 | 25,450.00 | 25,095.54 | 54,073 |
| 2025-06-16 | 24,850.00 | 25,800.00 | 24,500.00 | 25,800.00 | 25,440.67 | 80,729 |
| 2025-06-13 | 28,050.00 | 28,100.00 | 25,600.00 | 25,700.00 | 25,342.06 | 94,712 |
| 2025-06-12 | 26,100.00 | 28,300.00 | 26,050.00 | 27,500.00 | 27,116.99 | 195,722 |
| 2025-06-11 | 26,550.00 | 27,300.00 | 26,100.00 | 26,200.00 | 25,835.10 | 73,758 |
| 2025-06-10 | 26,850.00 | 27,000.00 | 26,000.00 | 26,250.00 | 25,884.40 | 107,286 |
| 2025-06-09 | 28,850.00 | 29,100.00 | 26,450.00 | 27,000.00 | 26,623.96 | 156,564 |
| 2025-06-05 | 28,500.00 | 30,650.00 | 28,250.00 | 28,900.00 | 28,497.49 | 177,390 |
| 2025-06-04 | 37,900.00 | 38,500.00 | 28,250.00 | 29,350.00 | 28,941.23 | 555,686 |
| 2025-06-02 | 37,900.00 | 38,300.00 | 35,600.00 | 36,300.00 | 35,794.43 | 151,259 |
| 2025-05-30 | 42,300.00 | 42,550.00 | 36,850.00 | 37,450.00 | 36,928.41 | 228,176 |
| 2025-05-29 | 35,800.00 | 40,950.00 | 35,500.00 | 39,800.00 | 39,245.68 | 339,331 |
| 2025-05-28 | 35,200.00 | 35,750.00 | 33,700.00 | 35,050.00 | 34,561.84 | 77,483 |
| 2025-05-27 | 34,850.00 | 35,950.00 | 33,150.00 | 34,550.00 | 34,068.80 | 81,529 |
| 2025-05-26 | 35,700.00 | 36,300.00 | 34,350.00 | 34,400.00 | 33,920.89 | 71,917 |
| 2025-05-23 | 37,250.00 | 38,900.00 | 35,850.00 | 36,450.00 | 35,942.34 | 121,274 |
| 2025-05-22 | 37,400.00 | 37,500.00 | 35,700.00 | 36,100.00 | 35,597.21 | 51,115 |
| 2025-05-21 | 38,400.00 | 38,850.00 | 37,150.00 | 37,250.00 | 36,731.20 | 61,000 |
| 2025-05-20 | 36,450.00 | 38,500.00 | 36,200.00 | 38,100.00 | 37,569.36 | 122,666 |
| 2025-05-19 | 38,850.00 | 39,000.00 | 35,650.00 | 36,700.00 | 36,188.86 | 110,253 |
| 2025-05-16 | 39,050.00 | 40,600.00 | 37,200.00 | 38,450.00 | 37,914.48 | 118,098 |
| 2025-05-15 | 42,600.00 | 42,600.00 | 39,100.00 | 39,650.00 | 39,097.77 | 131,549 |
| 2025-05-14 | 45,100.00 | 45,500.00 | 41,450.00 | 42,600.00 | 42,006.69 | 136,712 |
| 2025-05-13 | 46,700.00 | 47,100.00 | 44,300.00 | 44,800.00 | 44,176.04 | 119,361 |
| 2025-05-12 | 48,500.00 | 49,200.00 | 46,000.00 | 46,700.00 | 46,049.58 | 133,431 |
| 2025-05-09 | 48,850.00 | 49,850.00 | 47,050.00 | 47,200.00 | 46,542.62 | 182,109 |
| 2025-05-08 | 52,300.00 | 52,400.00 | 48,800.00 | 49,900.00 | 49,205.01 | 252,615 |
| 2025-05-07 | 45,400.00 | 51,600.00 | 43,600.00 | 50,400.00 | 49,698.05 | 741,210 |
| 2025-05-02 | 41,750.00 | 46,900.00 | 41,700.00 | 43,550.00 | 42,943.45 | 498,301 |
| 2025-04-30 | 48,900.00 | 52,700.00 | 47,100.00 | 51,000.00 | 50,289.69 | 645,533 |
| 2025-04-29 | 46,700.00 | 47,000.00 | 43,500.00 | 43,550.00 | 42,943.45 | 113,813 |
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.