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
2023-08-314,645.004,650.004,540.004,600.004,600.001,402,199
2023-08-304,690.004,710.004,630.004,645.004,645.001,262,434
2023-08-294,565.004,725.004,520.004,645.004,645.001,953,957
2023-08-284,385.004,530.004,310.004,525.004,525.002,438,462
2023-08-274,345.004,345.004,345.004,345.004,345.000
2023-08-254,335.004,380.004,305.004,345.004,345.00865,474
2023-08-244,420.004,445.004,350.004,375.004,375.001,051,638
2023-08-234,415.004,465.004,395.004,410.004,410.00730,451
2023-08-224,430.004,480.004,395.004,455.004,455.001,177,209
2023-08-214,495.004,540.004,410.004,435.004,435.001,206,932
2023-08-184,490.004,515.004,415.004,480.004,480.001,645,993
2023-08-174,550.004,575.004,485.004,545.004,545.001,604,020
2023-08-164,675.004,685.004,465.004,590.004,590.002,133,141
2023-08-154,685.004,685.004,685.004,685.004,685.000
2023-08-144,665.004,760.004,650.004,685.004,685.002,819,572
2023-08-134,660.004,660.004,660.004,660.004,660.000
2023-08-114,690.004,690.004,605.004,660.004,660.001,794,100
2023-08-104,570.004,775.004,550.004,685.004,685.004,121,088
2023-08-094,530.004,560.004,480.004,555.004,555.001,113,636
2023-08-084,560.004,625.004,500.004,530.004,530.001,345,915
2023-08-074,505.004,550.004,455.004,550.004,550.001,372,444
2023-08-044,525.004,540.004,415.004,535.004,535.001,175,664
2023-08-034,565.004,600.004,465.004,525.004,525.001,876,306
2023-08-024,580.004,650.004,545.004,585.004,585.002,556,339
2023-08-014,515.004,640.004,405.004,610.004,610.003,873,024
2023-07-314,380.004,540.004,345.004,520.004,520.005,166,600
2023-07-284,230.004,365.004,185.004,330.004,330.002,787,432
2023-07-274,180.004,255.004,105.004,225.004,225.002,954,935
2023-07-264,215.004,220.004,050.004,135.004,135.003,371,429
2023-07-254,210.004,290.004,175.004,250.004,250.002,117,657
2023-07-244,285.004,285.004,205.004,235.004,235.001,735,288
2023-07-234,295.004,295.004,295.004,295.004,295.000
2023-07-214,280.004,345.004,235.004,295.004,295.001,540,753
2023-07-204,240.004,325.004,160.004,270.004,270.002,553,659
2023-07-194,310.004,330.004,175.004,210.004,210.003,397,018
2023-07-184,695.004,705.004,255.004,290.004,290.008,239,965
2023-07-174,360.004,790.004,305.004,695.004,695.0017,018,811
2023-07-164,275.004,275.004,275.004,275.004,275.000
2023-07-144,255.004,320.004,220.004,275.004,275.004,013,784
2023-07-134,235.004,270.004,200.004,235.004,235.001,938,179
2023-07-124,255.004,320.004,180.004,195.004,195.002,936,354
2023-07-114,165.004,290.004,150.004,250.004,250.003,268,031
2023-07-103,815.004,165.003,815.004,120.004,120.003,910,168
2023-07-093,815.003,815.003,815.003,815.003,815.000
2023-07-073,920.003,920.003,800.003,815.003,815.002,842,462
2023-07-064,040.004,045.003,920.003,925.003,925.002,791,530
2023-07-054,105.004,115.004,045.004,050.004,050.001,226,790
2023-07-044,170.004,170.004,095.004,100.004,100.00889,343
2023-07-034,095.004,215.004,090.004,165.004,165.001,398,769
2023-06-304,055.004,105.004,020.004,065.004,065.00908,864
2023-06-294,185.004,185.004,030.004,035.004,035.002,423,249
2023-06-284,205.004,225.004,180.004,185.004,185.00857,820
2023-06-274,225.004,290.004,180.004,195.004,195.001,606,701
2023-06-264,180.004,260.004,140.004,165.004,165.001,369,050
2023-06-254,120.004,120.004,120.004,120.004,120.000
2023-06-234,240.004,250.004,120.004,120.004,120.001,646,344
2023-06-224,255.004,330.004,180.004,250.004,250.001,240,507
2023-06-214,255.004,320.004,210.004,225.004,225.001,190,810
2023-06-204,365.004,415.004,250.004,250.004,250.001,686,576
2023-06-194,200.004,380.004,200.004,345.004,345.002,440,943
← NewerPage 14 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.