Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047040.KO stock page

Daewoo Engineering & Construction historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,705.003,795.003,665.003,785.003,785.001,206,389
2024-04-263,675.003,700.003,650.003,675.003,675.00673,187
2024-04-253,670.003,725.003,635.003,675.003,675.00662,782
2024-04-243,715.003,720.003,665.003,675.003,675.00613,015
2024-04-233,700.003,730.003,680.003,700.003,700.00418,833
2024-04-223,680.003,725.003,670.003,710.003,710.00680,485
2024-04-193,620.003,665.003,580.003,635.003,635.00834,331
2024-04-183,600.003,675.003,600.003,645.003,645.00466,468
2024-04-173,580.003,650.003,580.003,600.003,600.00664,140
2024-04-163,630.003,650.003,605.003,605.003,605.00947,865
2024-04-153,700.003,700.003,645.003,670.003,670.00693,842
2024-04-123,685.003,745.003,685.003,705.003,705.00758,404
2024-04-113,715.003,735.003,675.003,705.003,705.001,282,793
2024-04-093,715.003,845.003,715.003,735.003,735.001,103,196
2024-04-083,775.003,785.003,710.003,720.003,720.00790,155
2024-04-053,760.003,800.003,720.003,775.003,775.00772,093
2024-04-043,835.003,835.003,750.003,780.003,780.00902,283
2024-04-033,760.003,865.003,730.003,805.003,805.002,481,663
2024-04-023,760.003,790.003,735.003,750.003,750.00762,339
2024-04-013,700.003,795.003,700.003,785.003,785.001,034,059
2024-03-293,735.003,755.003,700.003,705.003,705.00811,369
2024-03-283,730.003,765.003,725.003,730.003,730.00743,416
2024-03-273,715.003,770.003,715.003,730.003,730.00923,355
2024-03-263,745.003,775.003,720.003,725.003,725.001,185,437
2024-03-253,810.003,810.003,750.003,750.003,750.001,062,538
2024-03-223,845.003,850.003,795.003,815.003,815.00918,787
2024-03-213,800.003,850.003,790.003,840.003,840.001,341,800
2024-03-203,765.003,785.003,745.003,780.003,780.001,006,653
2024-03-193,810.003,870.003,725.003,735.003,735.001,704,929
2024-03-183,830.003,840.003,780.003,815.003,815.001,337,911
2024-03-173,830.003,830.003,830.003,830.003,830.001,259
2024-03-153,780.003,885.003,770.003,830.003,830.003,124,557
2024-03-143,670.003,785.003,625.003,730.003,730.002,928,733
2024-03-133,760.003,780.003,685.003,695.003,695.002,310,941
2024-03-123,815.003,815.003,725.003,770.003,770.002,305,047
2024-03-113,810.003,845.003,790.003,800.003,800.001,432,913
2024-03-103,850.003,850.003,850.003,850.003,850.000
2024-03-083,805.003,855.003,805.003,850.003,850.001,070,229
2024-03-073,855.003,890.003,800.003,805.003,805.001,797,788
2024-03-063,880.003,910.003,820.003,860.003,860.001,678,319
2024-03-053,920.003,955.003,880.003,885.003,885.001,862,253
2024-03-044,000.004,020.003,930.003,935.003,935.001,345,836
2024-03-033,980.003,980.003,980.003,980.003,980.000
2024-02-294,025.004,040.003,980.003,980.003,980.001,072,401
2024-02-283,960.004,035.003,935.004,025.004,025.00998,740
2024-02-273,955.004,000.003,930.003,935.003,935.00794,146
2024-02-263,990.004,015.003,940.003,960.003,960.001,050,376
2024-02-253,965.003,965.003,965.003,965.003,965.000
2024-02-234,015.004,020.003,965.003,965.003,965.00978,934
2024-02-224,045.004,045.004,000.004,000.004,000.00671,738
2024-02-214,045.004,075.004,005.004,005.004,005.00942,040
2024-02-204,055.004,085.004,000.004,010.004,010.001,118,824
2024-02-194,055.004,120.004,030.004,055.004,055.001,188,989
2024-02-184,040.004,040.004,040.004,040.004,040.000
2024-02-163,950.004,045.003,950.004,040.004,040.001,612,043
2024-02-153,985.003,990.003,930.003,935.003,935.00945,761
2024-02-143,930.003,970.003,930.003,935.003,935.001,190,912
2024-02-133,990.004,065.003,960.003,985.003,985.002,031,875
2024-02-083,955.003,980.003,915.003,915.003,915.001,379,842
2024-02-073,910.003,960.003,880.003,920.003,920.00954,492
← NewerPage 11 of 22 · 1,306 trading daysOlder →

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.