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
2024-02-063,910.003,945.003,875.003,885.003,885.001,526,082
2024-02-053,980.003,985.003,865.003,950.003,950.001,861,599
2024-02-023,980.003,980.003,920.003,970.003,970.001,935,985
2024-02-013,910.004,005.003,905.003,965.003,965.001,386,298
2024-01-314,060.004,065.003,935.003,935.003,935.001,919,729
2024-01-304,050.004,180.004,035.004,065.004,065.001,507,067
2024-01-294,020.004,080.003,990.004,035.004,035.00732,584
2024-01-284,015.004,015.004,015.004,015.004,015.000
2024-01-263,915.004,025.003,900.004,015.004,015.00804,840
2024-01-253,910.003,945.003,880.003,925.003,925.00772,467
2024-01-243,905.003,930.003,870.003,910.003,910.00626,494
2024-01-233,880.003,950.003,875.003,900.003,900.00674,001
2024-01-224,015.004,015.003,870.003,880.003,880.001,450,301
2024-01-194,000.004,040.003,970.003,980.003,980.00744,125
2024-01-184,000.004,090.003,955.003,970.003,970.00954,485
2024-01-174,090.004,110.003,970.004,010.004,010.001,197,367
2024-01-164,080.004,135.004,075.004,090.004,090.00693,242
2024-01-154,205.004,220.004,095.004,095.004,095.00130,006
2024-01-124,240.004,330.004,180.004,205.004,205.00925,648
2024-01-114,285.004,340.004,240.004,240.004,240.001,851,147
2024-01-104,195.004,280.004,155.004,260.004,260.001,804,623
2024-01-094,125.004,210.004,110.004,170.004,170.001,013,228
2024-01-084,100.004,135.004,090.004,100.004,100.00571,677
2024-01-054,100.004,135.004,090.004,100.004,100.00594,583
2024-01-044,095.004,160.004,080.004,100.004,100.00670,099
2024-01-034,155.004,160.004,100.004,110.004,110.00898,798
2024-01-024,130.004,180.004,095.004,170.004,170.00719,049
2023-12-284,150.004,165.004,090.004,145.004,145.001,219,957
2023-12-274,150.004,165.004,085.004,145.004,145.00878,547
2023-12-264,160.004,170.004,110.004,170.004,170.00611,351
2023-12-254,135.004,135.004,135.004,135.004,135.000
2023-12-224,185.004,185.004,130.004,135.004,135.00763,144
2023-12-214,150.004,185.004,130.004,175.004,175.00635,310
2023-12-204,160.004,200.004,125.004,180.004,180.00979,443
2023-12-194,110.004,145.004,070.004,130.004,130.002,094,640
2023-12-184,350.004,365.004,240.004,250.004,250.001,409,218
2023-12-154,330.004,385.004,305.004,350.004,350.001,156,720
2023-12-144,350.004,380.004,285.004,305.004,305.001,471,642
2023-12-134,430.004,430.004,260.004,265.004,265.001,010,560
2023-12-124,435.004,440.004,385.004,410.004,410.001,259,994
2023-12-114,445.004,460.004,350.004,400.004,400.00843,555
2023-12-104,430.004,430.004,430.004,430.004,430.000
2023-12-084,490.004,490.004,400.004,430.004,430.00690,821
2023-12-074,490.004,530.004,430.004,435.004,435.00691,494
2023-12-064,480.004,545.004,480.004,510.004,510.00640,740
2023-12-054,520.004,535.004,460.004,480.004,480.00699,834
2023-12-044,650.004,650.004,490.004,540.004,540.00993,639
2023-12-014,590.004,660.004,575.004,625.004,625.001,149,620
2023-11-304,555.004,650.004,480.004,640.004,640.002,187,359
2023-11-294,620.004,630.004,515.004,555.004,555.001,216,115
2023-11-284,595.004,645.004,560.004,605.004,605.001,106,881
2023-11-274,560.004,590.004,520.004,585.004,585.00655,074
2023-11-264,560.004,560.004,560.004,560.004,560.000
2023-11-244,500.004,590.004,485.004,560.004,560.001,176,766
2023-11-234,505.004,535.004,470.004,495.004,495.00878,241
2023-11-224,515.004,535.004,460.004,515.004,515.00948,170
2023-11-214,485.004,545.004,420.004,515.004,515.001,019,503
2023-11-204,500.004,530.004,455.004,460.004,460.001,068,314
2023-11-194,475.004,475.004,475.004,475.004,475.000
2023-11-174,380.004,530.004,370.004,475.004,475.001,502,786
← NewerPage 12 of 22 · 1,310 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.