Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,970.00 | 4,235.00 | 3,970.00 | 4,220.00 | 4,220.00 | 3,974,702 |
| 2024-07-25 | 4,000.00 | 4,050.00 | 3,955.00 | 3,975.00 | 3,975.00 | 1,824,092 |
| 2024-07-24 | 4,080.00 | 4,125.00 | 3,955.00 | 4,015.00 | 4,015.00 | 3,243,209 |
| 2024-07-23 | 4,150.00 | 4,265.00 | 4,145.00 | 4,150.00 | 4,150.00 | 2,600,789 |
| 2024-07-22 | 4,120.00 | 4,225.00 | 4,080.00 | 4,175.00 | 4,175.00 | 3,873,396 |
| 2024-07-19 | 4,240.00 | 4,240.00 | 4,055.00 | 4,120.00 | 4,120.00 | 5,228,831 |
| 2024-07-18 | 4,865.00 | 4,965.00 | 4,220.00 | 4,250.00 | 4,250.00 | 24,854,545 |
| 2024-07-17 | 4,140.00 | 4,315.00 | 4,120.00 | 4,180.00 | 4,180.00 | 6,253,263 |
| 2024-07-16 | 4,270.00 | 4,345.00 | 4,065.00 | 4,100.00 | 4,100.00 | 6,838,611 |
| 2024-07-15 | 4,050.00 | 4,265.00 | 4,035.00 | 4,260.00 | 4,260.00 | 8,693,455 |
| 2024-07-12 | 3,930.00 | 4,030.00 | 3,900.00 | 3,990.00 | 3,990.00 | 3,944,253 |
| 2024-07-11 | 3,855.00 | 3,915.00 | 3,830.00 | 3,895.00 | 3,895.00 | 1,509,107 |
| 2024-07-10 | 3,900.00 | 3,910.00 | 3,830.00 | 3,840.00 | 3,840.00 | 1,866,420 |
| 2024-07-09 | 3,795.00 | 3,970.00 | 3,790.00 | 3,890.00 | 3,890.00 | 4,599,091 |
| 2024-07-08 | 3,695.00 | 3,770.00 | 3,695.00 | 3,750.00 | 3,750.00 | 795,087 |
| 2024-07-05 | 3,730.00 | 3,755.00 | 3,690.00 | 3,700.00 | 3,700.00 | 711,929 |
| 2024-07-04 | 3,690.00 | 3,730.00 | 3,685.00 | 3,720.00 | 3,720.00 | 517,872 |
| 2024-07-03 | 3,740.00 | 3,765.00 | 3,680.00 | 3,690.00 | 3,690.00 | 827,070 |
| 2024-07-02 | 3,785.00 | 3,795.00 | 3,705.00 | 3,735.00 | 3,735.00 | 861,944 |
| 2024-07-01 | 3,715.00 | 3,815.00 | 3,695.00 | 3,810.00 | 3,810.00 | 1,336,380 |
| 2024-06-28 | 3,650.00 | 3,725.00 | 3,645.00 | 3,720.00 | 3,720.00 | 672,447 |
| 2024-06-27 | 3,680.00 | 3,690.00 | 3,640.00 | 3,650.00 | 3,650.00 | 667,522 |
| 2024-06-26 | 3,725.00 | 3,725.00 | 3,690.00 | 3,700.00 | 3,700.00 | 570,849 |
| 2024-06-25 | 3,735.00 | 3,750.00 | 3,685.00 | 3,725.00 | 3,725.00 | 523,299 |
| 2024-06-24 | 3,780.00 | 3,780.00 | 3,710.00 | 3,710.00 | 3,710.00 | 769,468 |
| 2024-06-21 | 3,600.00 | 3,850.00 | 3,600.00 | 3,780.00 | 3,780.00 | 1,529,881 |
| 2024-06-20 | 3,710.00 | 3,890.00 | 3,690.00 | 3,835.00 | 3,835.00 | 2,999,680 |
| 2024-06-19 | 3,660.00 | 3,755.00 | 3,645.00 | 3,705.00 | 3,705.00 | 1,185,171 |
| 2024-06-18 | 3,685.00 | 3,720.00 | 3,660.00 | 3,660.00 | 3,660.00 | 884,561 |
| 2024-06-17 | 3,730.00 | 3,790.00 | 3,690.00 | 3,720.00 | 3,720.00 | 1,333,930 |
| 2024-06-14 | 3,640.00 | 3,720.00 | 3,635.00 | 3,715.00 | 3,715.00 | 1,187,319 |
| 2024-06-13 | 3,630.00 | 3,705.00 | 3,630.00 | 3,640.00 | 3,640.00 | 1,349,858 |
| 2024-06-12 | 3,615.00 | 3,645.00 | 3,615.00 | 3,620.00 | 3,620.00 | 621,219 |
| 2024-06-11 | 3,650.00 | 3,665.00 | 3,620.00 | 3,625.00 | 3,625.00 | 534,113 |
| 2024-06-10 | 3,640.00 | 3,660.00 | 3,610.00 | 3,630.00 | 3,630.00 | 942,046 |
| 2024-06-07 | 3,645.00 | 3,680.00 | 3,645.00 | 3,650.00 | 3,650.00 | 666,049 |
| 2024-06-05 | 3,675.00 | 3,695.00 | 3,635.00 | 3,645.00 | 3,645.00 | 808,407 |
| 2024-06-04 | 3,710.00 | 3,730.00 | 3,660.00 | 3,665.00 | 3,665.00 | 831,983 |
| 2024-06-03 | 3,690.00 | 3,765.00 | 3,690.00 | 3,735.00 | 3,735.00 | 1,057,530 |
| 2024-05-31 | 3,625.00 | 3,720.00 | 3,625.00 | 3,655.00 | 3,655.00 | 1,652,499 |
| 2024-05-30 | 3,695.00 | 3,695.00 | 3,640.00 | 3,650.00 | 3,650.00 | 829,995 |
| 2024-05-29 | 3,720.00 | 3,755.00 | 3,685.00 | 3,705.00 | 3,705.00 | 1,175,271 |
| 2024-05-28 | 3,715.00 | 3,740.00 | 3,675.00 | 3,725.00 | 3,725.00 | 950,793 |
| 2024-05-27 | 3,635.00 | 3,720.00 | 3,635.00 | 3,715.00 | 3,715.00 | 975,619 |
| 2024-05-24 | 3,635.00 | 3,640.00 | 3,600.00 | 3,625.00 | 3,625.00 | 901,283 |
| 2024-05-23 | 3,660.00 | 3,695.00 | 3,650.00 | 3,655.00 | 3,655.00 | 678,234 |
| 2024-05-22 | 3,670.00 | 3,720.00 | 3,640.00 | 3,695.00 | 3,695.00 | 617,914 |
| 2024-05-21 | 3,705.00 | 3,725.00 | 3,655.00 | 3,660.00 | 3,660.00 | 896,114 |
| 2024-05-20 | 3,700.00 | 3,750.00 | 3,695.00 | 3,725.00 | 3,725.00 | 627,236 |
| 2024-05-17 | 3,750.00 | 3,755.00 | 3,700.00 | 3,705.00 | 3,705.00 | 910,111 |
| 2024-05-16 | 3,815.00 | 3,835.00 | 3,755.00 | 3,760.00 | 3,760.00 | 914,775 |
| 2024-05-14 | 3,770.00 | 3,830.00 | 3,745.00 | 3,780.00 | 3,780.00 | 841,247 |
| 2024-05-13 | 3,840.00 | 3,840.00 | 3,765.00 | 3,775.00 | 3,775.00 | 688,783 |
| 2024-05-10 | 3,850.00 | 3,870.00 | 3,800.00 | 3,810.00 | 3,810.00 | 1,073,403 |
| 2024-05-09 | 3,830.00 | 3,855.00 | 3,815.00 | 3,815.00 | 3,815.00 | 779,590 |
| 2024-05-08 | 3,825.00 | 3,840.00 | 3,815.00 | 3,830.00 | 3,830.00 | 736,695 |
| 2024-05-07 | 3,825.00 | 3,845.00 | 3,795.00 | 3,820.00 | 3,820.00 | 786,422 |
| 2024-05-03 | 3,810.00 | 3,815.00 | 3,760.00 | 3,790.00 | 3,790.00 | 455,431 |
| 2024-05-02 | 3,805.00 | 3,840.00 | 3,760.00 | 3,805.00 | 3,805.00 | 837,391 |
| 2024-04-30 | 3,745.00 | 3,835.00 | 3,740.00 | 3,835.00 | 3,835.00 | 1,280,409 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.