Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9,150.00 | 9,370.00 | 9,130.00 | 9,260.00 | 9,260.00 | 9,564 |
| 2026-10-20 | 9,640.00 | 9,730.00 | 8,980.00 | 9,100.00 | 9,100.00 | 36,986 |
| 2026-10-19 | 9,000.00 | 9,580.00 | 9,000.00 | 9,540.00 | 9,540.00 | 4,683 |
| 2026-10-16 | 9,040.00 | 9,700.00 | 9,040.00 | 9,370.00 | 9,370.00 | 12,856 |
| 2026-10-15 | 8,960.00 | 9,340.00 | 8,930.00 | 9,110.00 | 9,110.00 | 20,256 |
| 2026-10-14 | 9,360.00 | 9,690.00 | 9,220.00 | 9,370.00 | 9,370.00 | 11,564 |
| 2026-10-13 | 9,270.00 | 9,600.00 | 9,120.00 | 9,450.00 | 9,450.00 | 29,105 |
| 2026-10-12 | 9,850.00 | 10,050.00 | 9,520.00 | 9,520.00 | 9,520.00 | 22,804 |
| 2026-10-08 | 10,000.00 | 10,000.00 | 9,820.00 | 9,900.00 | 9,900.00 | 21,460 |
| 2026-10-07 | 9,900.00 | 10,180.00 | 9,900.00 | 10,000.00 | 10,000.00 | 20,060 |
| 2026-10-06 | 10,070.00 | 10,190.00 | 9,920.00 | 10,000.00 | 10,000.00 | 10,659 |
| 2026-10-02 | 10,010.00 | 10,230.00 | 9,980.00 | 10,020.00 | 10,020.00 | 18,664 |
| 2026-10-01 | 10,050.00 | 10,140.00 | 9,800.00 | 10,100.00 | 10,100.00 | 25,517 |
| 2026-09-30 | 9,710.00 | 9,950.00 | 9,710.00 | 9,860.00 | 9,860.00 | 10,018 |
| 2026-09-29 | 9,990.00 | 9,990.00 | 9,730.00 | 9,740.00 | 9,740.00 | 12,968 |
| 2026-09-28 | 10,050.00 | 10,090.00 | 9,850.00 | 9,980.00 | 9,980.00 | 10,792 |
| 2026-09-23 | 9,990.00 | 9,990.00 | 9,840.00 | 9,880.00 | 9,880.00 | 15,630 |
| 2026-09-22 | 10,050.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,990.00 | 10,443 |
| 2026-09-21 | 10,260.00 | 10,260.00 | 9,920.00 | 9,950.00 | 9,950.00 | 15,192 |
| 2026-09-18 | 10,050.00 | 10,320.00 | 10,000.00 | 10,040.00 | 10,040.00 | 14,447 |
| 2026-09-17 | 9,900.00 | 10,140.00 | 9,880.00 | 10,030.00 | 10,030.00 | 12,592 |
| 2026-09-16 | 9,850.00 | 9,980.00 | 9,810.00 | 9,910.00 | 9,910.00 | 12,895 |
| 2026-09-15 | 9,900.00 | 10,090.00 | 9,810.00 | 9,900.00 | 9,900.00 | 20,563 |
| 2026-09-14 | 10,160.00 | 10,170.00 | 9,900.00 | 10,050.00 | 10,050.00 | 16,085 |
| 2026-09-11 | 10,090.00 | 10,340.00 | 10,010.00 | 10,160.00 | 10,160.00 | 22,992 |
| 2026-09-10 | 10,190.00 | 10,330.00 | 10,010.00 | 10,190.00 | 10,190.00 | 12,916 |
| 2026-09-09 | 10,290.00 | 10,490.00 | 10,160.00 | 10,190.00 | 10,190.00 | 12,275 |
| 2026-09-08 | 10,250.00 | 10,520.00 | 10,150.00 | 10,370.00 | 10,370.00 | 32,740 |
| 2026-09-07 | 10,160.00 | 10,370.00 | 10,070.00 | 10,230.00 | 10,230.00 | 15,637 |
| 2026-09-04 | 10,000.00 | 10,430.00 | 9,950.00 | 10,250.00 | 10,250.00 | 15,934 |
| 2026-09-03 | 10,590.00 | 10,590.00 | 9,900.00 | 10,000.00 | 10,000.00 | 20,681 |
| 2026-09-02 | 10,310.00 | 10,370.00 | 10,020.00 | 10,120.00 | 10,120.00 | 14,981 |
| 2026-09-01 | 10,430.00 | 10,560.00 | 10,150.00 | 10,380.00 | 10,380.00 | 20,712 |
| 2026-08-31 | 10,580.00 | 10,580.00 | 10,270.00 | 10,430.00 | 10,430.00 | 14,442 |
| 2026-08-28 | 10,500.00 | 10,680.00 | 10,300.00 | 10,560.00 | 10,560.00 | 20,111 |
| 2026-08-27 | 10,500.00 | 10,860.00 | 10,400.00 | 10,550.00 | 10,550.00 | 25,448 |
| 2026-08-26 | 10,560.00 | 10,760.00 | 10,390.00 | 10,580.00 | 10,580.00 | 40,421 |
| 2026-08-25 | 10,070.00 | 10,600.00 | 9,500.00 | 10,330.00 | 10,330.00 | 33,224 |
| 2026-08-24 | 10,390.00 | 10,390.00 | 10,030.00 | 10,070.00 | 10,070.00 | 28,412 |
| 2026-08-21 | 10,720.00 | 10,720.00 | 10,190.00 | 10,270.00 | 10,270.00 | 48,999 |
| 2026-08-20 | 10,980.00 | 11,200.00 | 10,600.00 | 10,720.00 | 10,720.00 | 88,853 |
| 2026-08-19 | 10,710.00 | 11,210.00 | 10,710.00 | 10,880.00 | 10,880.00 | 25,729 |
| 2026-08-18 | 11,500.00 | 12,030.00 | 11,050.00 | 11,210.00 | 11,210.00 | 89,798 |
| 2026-08-14 | 11,990.00 | 11,990.00 | 11,300.00 | 11,450.00 | 11,450.00 | 45,479 |
| 2026-08-13 | 12,190.00 | 12,350.00 | 11,500.00 | 11,720.00 | 11,720.00 | 118,748 |
| 2026-08-12 | 11,640.00 | 13,840.00 | 11,420.00 | 11,990.00 | 11,990.00 | 600,218 |
| 2026-08-11 | 10,900.00 | 12,810.00 | 10,760.00 | 11,380.00 | 11,380.00 | 471,061 |
| 2026-08-10 | 10,800.00 | 10,980.00 | 10,690.00 | 10,900.00 | 10,900.00 | 34,823 |
| 2026-08-07 | 10,650.00 | 10,730.00 | 10,350.00 | 10,620.00 | 10,620.00 | 36,602 |
| 2026-08-06 | 10,720.00 | 10,880.00 | 10,300.00 | 10,620.00 | 10,620.00 | 47,880 |
| 2026-08-05 | 10,500.00 | 11,400.00 | 10,430.00 | 10,580.00 | 10,580.00 | 97,396 |
| 2026-08-04 | 9,940.00 | 10,350.00 | 9,920.00 | 10,310.00 | 10,310.00 | 52,951 |
| 2026-08-03 | 9,660.00 | 10,500.00 | 9,520.00 | 9,940.00 | 9,940.00 | 44,970 |
| 2026-07-31 | 9,350.00 | 9,990.00 | 9,160.00 | 9,870.00 | 9,870.00 | 72,960 |
| 2026-07-30 | 8,170.00 | 11,150.00 | 8,170.00 | 9,280.00 | 9,280.00 | 342,927 |
| 2026-07-29 | 9,790.00 | 9,840.00 | 8,810.00 | 9,030.00 | 9,030.00 | 72,478 |
| 2026-07-28 | 10,100.00 | 10,100.00 | 9,610.00 | 9,790.00 | 9,790.00 | 51,401 |
| 2026-07-27 | 10,600.00 | 10,740.00 | 10,160.00 | 10,220.00 | 10,220.00 | 31,605 |
| 2026-07-24 | 11,020.00 | 11,450.00 | 10,370.00 | 10,380.00 | 10,380.00 | 59,997 |
| 2026-07-23 | 10,610.00 | 11,420.00 | 10,500.00 | 11,020.00 | 11,020.00 | 59,440 |
Page 1 of 21 · 1,222 trading daysOlder →
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.