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
2023-11-164,380.004,430.004,340.004,395.004,395.00823,707
2023-11-154,300.004,410.004,265.004,390.004,390.002,456,198
2023-11-144,155.004,230.004,150.004,230.004,230.001,076,903
2023-11-134,185.004,205.004,115.004,140.004,140.00714,794
2023-11-124,165.004,165.004,165.004,165.004,165.000
2023-11-104,120.004,185.004,075.004,165.004,165.00781,911
2023-11-094,115.004,155.004,090.004,120.004,120.00683,670
2023-11-084,155.004,160.004,100.004,120.004,120.00716,709
2023-11-074,175.004,175.004,070.004,140.004,140.001,138,206
2023-11-064,190.004,210.004,130.004,210.004,210.002,352,636
2023-11-054,035.004,035.004,035.004,035.004,035.000
2023-11-034,045.004,055.003,990.004,035.004,035.00863,378
2023-11-023,985.004,010.003,955.003,995.003,995.001,000,118
2023-11-013,950.003,970.003,915.003,940.003,940.00828,458
2023-10-313,940.004,035.003,900.003,930.003,930.001,711,414
2023-10-303,910.003,960.003,885.003,905.003,905.001,138,274
2023-10-273,945.004,000.003,920.003,925.003,925.00935,751
2023-10-263,970.004,020.003,930.003,945.003,945.00911,512
2023-10-254,010.004,070.003,990.004,025.004,025.00904,290
2023-10-243,940.004,010.003,865.004,010.004,010.001,284,295
2023-10-234,070.004,075.003,870.003,930.003,930.002,378,985
2023-10-224,070.004,070.004,070.004,070.004,070.000
2023-10-203,975.004,095.003,910.004,070.004,070.001,527,795
2023-10-194,060.004,060.003,975.004,000.004,000.001,225,111
2023-10-184,040.004,135.004,040.004,100.004,100.00912,280
2023-10-174,060.004,105.004,045.004,060.004,060.00573,283
2023-10-164,030.004,080.004,010.004,080.004,080.00736,133
2023-10-154,055.004,055.004,055.004,055.004,055.000
2023-10-134,090.004,110.004,025.004,055.004,055.00687,820
2023-10-124,075.004,140.004,060.004,125.004,125.00885,682
2023-10-114,025.004,105.004,020.004,060.004,060.00934,639
2023-10-104,105.004,140.003,965.004,015.004,015.001,266,029
2023-10-094,095.004,095.004,095.004,095.004,095.000
2023-10-063,985.004,095.003,985.004,095.004,095.00955,211
2023-10-054,100.004,140.004,015.004,020.004,020.00976,471
2023-10-044,200.004,200.004,075.004,085.004,085.001,277,627
2023-10-034,205.004,205.004,205.004,205.004,205.000
2023-09-274,110.004,220.004,100.004,205.004,205.00813,257
2023-09-264,315.004,335.004,120.004,150.004,150.001,955,550
2023-09-254,300.004,390.004,260.004,350.004,350.001,361,937
2023-09-244,335.004,335.004,335.004,335.004,335.000
2023-09-224,380.004,410.004,310.004,335.004,335.001,058,344
2023-09-214,530.004,550.004,425.004,425.004,425.00961,633
2023-09-204,545.004,625.004,525.004,555.004,555.00795,108
2023-09-194,560.004,585.004,500.004,550.004,550.00824,872
2023-09-184,580.004,675.004,520.004,560.004,560.001,511,771
2023-09-174,570.004,570.004,570.004,570.004,570.000
2023-09-154,485.004,660.004,480.004,570.004,570.002,100,127
2023-09-144,415.004,480.004,385.004,480.004,480.001,054,438
2023-09-134,375.004,415.004,345.004,410.004,410.00706,388
2023-09-124,535.004,535.004,365.004,390.004,390.001,165,316
2023-09-114,500.004,565.004,450.004,520.004,520.00748,574
2023-09-104,450.004,450.004,450.004,450.004,450.000
2023-09-084,440.004,480.004,360.004,450.004,450.00839,228
2023-09-074,465.004,495.004,425.004,450.004,450.00651,412
2023-09-064,555.004,570.004,480.004,510.004,510.00811,595
2023-09-054,520.004,580.004,520.004,560.004,560.00794,370
2023-09-044,575.004,605.004,470.004,555.004,555.001,112,840
2023-09-034,565.004,565.004,565.004,565.004,565.000
2023-09-014,610.004,695.004,560.004,565.004,565.001,303,691
← NewerPage 13 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.