Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 44,000.00 | 44,650.00 | 41,000.00 | 41,600.00 | 41,020.61 | 224,757 |
| 2025-01-24 | 40,200.00 | 47,300.00 | 38,950.00 | 42,900.00 | 42,302.51 | 1,414,708 |
| 2025-01-23 | 39,400.00 | 41,700.00 | 38,950.00 | 38,950.00 | 38,407.52 | 266,067 |
| 2025-01-22 | 39,800.00 | 40,750.00 | 39,500.00 | 39,500.00 | 38,949.86 | 161,512 |
| 2025-01-21 | 42,100.00 | 42,100.00 | 39,150.00 | 40,550.00 | 39,985.24 | 294,482 |
| 2025-01-20 | 43,000.00 | 45,900.00 | 42,000.00 | 42,200.00 | 41,612.26 | 264,645 |
| 2025-01-17 | 46,650.00 | 46,850.00 | 43,050.00 | 43,300.00 | 42,696.94 | 287,233 |
| 2025-01-16 | 46,050.00 | 49,700.00 | 44,500.00 | 45,700.00 | 45,063.51 | 504,008 |
| 2025-01-15 | 59,300.00 | 59,700.00 | 46,550.00 | 46,550.00 | 45,901.67 | 1,551,442 |
| 2025-01-14 | 56,500.00 | 57,300.00 | 54,900.00 | 57,200.00 | 56,403.34 | 335,784 |
| 2025-01-13 | 56,100.00 | 57,200.00 | 54,800.00 | 56,400.00 | 55,614.48 | 272,625 |
| 2025-01-10 | 56,900.00 | 58,800.00 | 56,000.00 | 57,200.00 | 56,403.34 | 458,119 |
| 2025-01-09 | 54,500.00 | 57,600.00 | 53,400.00 | 57,100.00 | 56,304.74 | 408,808 |
| 2025-01-08 | 55,900.00 | 56,300.00 | 54,200.00 | 55,500.00 | 54,727.02 | 452,243 |
| 2025-01-07 | 49,950.00 | 55,300.00 | 49,200.00 | 54,300.00 | 53,543.73 | 773,061 |
| 2025-01-06 | 51,700.00 | 53,700.00 | 50,000.00 | 50,900.00 | 50,191.09 | 454,164 |
| 2025-01-03 | 58,000.00 | 59,200.00 | 51,200.00 | 54,200.00 | 53,445.13 | 2,200,429 |
| 2025-01-02 | 47,550.00 | 58,300.00 | 45,750.00 | 58,300.00 | 57,488.02 | 1,802,251 |
| 2024-12-30 | 42,000.00 | 46,150.00 | 41,500.00 | 44,850.00 | 44,225.35 | 421,952 |
| 2024-12-27 | 44,150.00 | 44,600.00 | 41,350.00 | 42,600.00 | 42,006.69 | 256,598 |
| 2024-12-26 | 44,550.00 | 47,500.00 | 42,750.00 | 43,600.00 | 42,746.24 | 415,827 |
| 2024-12-24 | 43,400.00 | 47,200.00 | 43,350.00 | 44,650.00 | 43,775.68 | 418,091 |
| 2024-12-23 | 43,700.00 | 45,250.00 | 41,850.00 | 45,000.00 | 44,118.83 | 486,173 |
| 2024-12-20 | 45,500.00 | 50,600.00 | 41,900.00 | 45,000.00 | 44,118.83 | 2,054,087 |
| 2024-12-19 | 47,550.00 | 49,400.00 | 43,450.00 | 44,300.00 | 43,432.53 | 656,880 |
| 2024-12-18 | 48,150.00 | 50,400.00 | 46,300.00 | 49,250.00 | 48,285.60 | 671,591 |
| 2024-12-17 | 48,650.00 | 52,000.00 | 45,400.00 | 49,050.00 | 48,089.52 | 1,869,210 |
| 2024-12-16 | 56,500.00 | 61,500.00 | 47,050.00 | 49,150.00 | 48,187.56 | 1,577,315 |
| 2024-12-13 | 65,800.00 | 66,500.00 | 56,600.00 | 61,800.00 | 60,589.85 | 2,097,542 |
| 2024-12-12 | 68,300.00 | 72,200.00 | 58,800.00 | 60,700.00 | 59,511.39 | 4,046,047 |
| 2024-12-10 | 62,800.00 | 73,300.00 | 56,200.00 | 65,800.00 | 64,511.53 | 4,531,346 |
| 2024-12-09 | 39,800.00 | 57,200.00 | 39,300.00 | 57,200.00 | 56,079.93 | 3,080,463 |
| 2024-12-06 | 36,400.00 | 45,800.00 | 34,150.00 | 44,050.00 | 43,187.43 | 5,354,903 |
| 2024-12-05 | 35,250.00 | 35,250.00 | 33,350.00 | 35,250.00 | 34,559.75 | 1,576,125 |
| 2024-12-04 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 26,618.36 | 65,595 |
| 2024-12-03 | 20,900.00 | 21,300.00 | 20,600.00 | 20,900.00 | 20,490.74 | 92,863 |
| 2024-12-02 | 19,220.00 | 21,600.00 | 19,180.00 | 20,950.00 | 20,539.76 | 324,300 |
| 2024-11-29 | 18,510.00 | 21,150.00 | 18,200.00 | 19,220.00 | 18,843.64 | 415,403 |
| 2024-11-28 | 18,710.00 | 19,640.00 | 18,580.00 | 18,800.00 | 18,431.86 | 122,051 |
| 2024-11-27 | 19,700.00 | 19,700.00 | 18,700.00 | 18,700.00 | 18,333.82 | 144,132 |
| 2024-11-26 | 21,250.00 | 22,700.00 | 19,330.00 | 19,430.00 | 19,049.53 | 1,153,853 |
| 2024-11-25 | 15,410.00 | 20,400.00 | 15,200.00 | 20,400.00 | 20,000.53 | 2,494,390 |
| 2024-11-22 | 15,130.00 | 15,750.00 | 14,910.00 | 15,730.00 | 15,421.98 | 122,681 |
| 2024-11-21 | 14,590.00 | 15,280.00 | 14,450.00 | 15,200.00 | 14,902.36 | 106,141 |
| 2024-11-20 | 15,270.00 | 15,300.00 | 14,010.00 | 14,520.00 | 14,235.67 | 169,773 |
| 2024-11-19 | 15,250.00 | 16,170.00 | 14,930.00 | 15,100.00 | 14,804.32 | 188,286 |
| 2024-11-18 | 17,000.00 | 17,030.00 | 15,400.00 | 15,400.00 | 15,098.44 | 472,416 |
| 2024-11-15 | 23,750.00 | 27,000.00 | 17,530.00 | 17,950.00 | 17,598.51 | 1,807,602 |
| 2024-11-14 | 23,150.00 | 25,000.00 | 22,150.00 | 23,600.00 | 23,137.87 | 280,522 |
| 2024-11-13 | 24,000.00 | 24,050.00 | 22,600.00 | 23,050.00 | 22,598.64 | 145,564 |
| 2024-11-12 | 23,400.00 | 24,250.00 | 22,850.00 | 23,750.00 | 23,284.94 | 213,767 |
| 2024-11-11 | 22,900.00 | 23,350.00 | 22,500.00 | 23,150.00 | 22,696.68 | 92,516 |
| 2024-11-08 | 23,000.00 | 23,250.00 | 22,600.00 | 23,050.00 | 22,598.64 | 59,491 |
| 2024-11-07 | 22,500.00 | 24,050.00 | 22,250.00 | 22,600.00 | 22,157.45 | 150,602 |
| 2024-11-06 | 23,600.00 | 23,600.00 | 21,500.00 | 22,850.00 | 22,402.56 | 117,128 |
| 2024-11-05 | 23,000.00 | 23,650.00 | 22,800.00 | 23,200.00 | 22,745.71 | 72,529 |
| 2024-11-04 | 22,700.00 | 24,800.00 | 22,150.00 | 23,000.00 | 22,549.62 | 165,012 |
| 2024-11-01 | 23,000.00 | 23,950.00 | 22,350.00 | 22,650.00 | 22,206.48 | 148,450 |
| 2024-10-31 | 21,000.00 | 24,100.00 | 20,700.00 | 23,700.00 | 23,235.91 | 586,037 |
| 2024-10-30 | 20,800.00 | 21,400.00 | 20,500.00 | 21,000.00 | 20,588.79 | 30,359 |
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.