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
2023-06-184,180.004,180.004,180.004,180.004,180.000
2023-06-164,185.004,220.004,160.004,180.004,180.001,907,360
2023-06-154,260.004,290.004,155.004,165.004,165.001,368,826
2023-06-144,350.004,355.004,250.004,255.004,255.001,248,630
2023-06-134,340.004,370.004,305.004,345.004,345.00981,723
2023-06-124,395.004,395.004,300.004,320.004,320.00841,069
2023-06-114,365.004,365.004,365.004,365.004,365.000
2023-06-094,415.004,415.004,345.004,365.004,365.00954,446
2023-06-084,330.004,390.004,290.004,385.004,385.001,289,508
2023-06-074,370.004,385.004,330.004,330.004,330.00820,490
2023-06-054,300.004,395.004,290.004,355.004,355.001,020,391
2023-06-044,270.004,270.004,270.004,270.004,270.000
2023-06-024,270.004,280.004,210.004,270.004,270.00739,038
2023-06-014,315.004,335.004,230.004,250.004,250.001,194,392
2023-05-314,310.004,385.004,270.004,295.004,295.001,520,090
2023-05-304,280.004,345.004,260.004,310.004,310.00901,993
2023-05-264,300.004,330.004,235.004,240.004,240.00984,832
2023-05-254,420.004,420.004,305.004,325.004,325.001,171,063
2023-05-244,365.004,550.004,310.004,420.004,420.002,373,820
2023-05-234,400.004,440.004,325.004,365.004,365.001,266,267
2023-05-224,305.004,490.004,295.004,395.004,395.002,278,438
2023-05-194,220.004,320.004,220.004,280.004,280.001,112,458
2023-05-184,170.004,230.004,165.004,210.004,210.00681,625
2023-05-174,120.004,175.004,105.004,145.004,145.00487,010
2023-05-164,195.004,245.004,130.004,145.004,145.00700,957
2023-05-154,225.004,250.004,160.004,220.004,220.00566,183
2023-05-144,225.004,225.004,225.004,225.004,225.000
2023-05-124,325.004,330.004,210.004,225.004,225.00951,336
2023-05-114,255.004,375.004,250.004,320.004,320.001,175,579
2023-05-104,315.004,345.004,200.004,245.004,245.001,048,075
2023-05-094,320.004,375.004,245.004,325.004,325.001,147,111
2023-05-084,125.004,395.004,125.004,355.004,355.003,013,984
2023-05-044,075.004,115.004,060.004,105.004,105.00648,838
2023-05-034,115.004,160.004,085.004,090.004,090.00670,443
2023-05-024,225.004,225.004,085.004,145.004,145.001,384,343
2023-05-014,215.004,215.004,215.004,215.004,215.000
2023-04-284,185.004,255.004,150.004,215.004,215.001,765,231
2023-04-274,125.004,230.004,105.004,170.004,170.001,137,240
2023-04-264,065.004,200.004,020.004,120.004,120.00915,475
2023-04-254,160.004,205.004,070.004,070.004,070.001,387,884
2023-04-244,280.004,325.004,145.004,150.004,150.001,016,246
2023-04-214,145.004,295.004,120.004,280.004,280.001,423,054
2023-04-204,240.004,255.004,155.004,160.004,160.00996,758
2023-04-194,185.004,295.004,185.004,215.004,215.001,331,982
2023-04-184,225.004,245.004,145.004,185.004,185.001,490,933
2023-04-174,260.004,300.004,190.004,235.004,235.001,014,395
2023-04-164,230.004,230.004,230.004,230.004,230.000
2023-04-144,225.004,305.004,210.004,230.004,230.001,724,912
2023-04-134,185.004,200.004,125.004,185.004,185.00883,809
2023-04-124,095.004,210.004,090.004,185.004,185.001,587,377
2023-04-114,075.004,100.004,040.004,090.004,090.001,007,281
2023-04-104,125.004,140.004,060.004,070.004,070.00805,865
2023-04-094,125.004,125.004,125.004,125.004,125.000
2023-04-074,040.004,185.004,010.004,125.004,125.001,449,959
2023-04-064,090.004,115.004,025.004,025.004,025.001,404,807
2023-04-054,130.004,160.004,090.004,090.004,090.001,246,519
2023-04-044,185.004,210.004,100.004,130.004,130.001,269,854
2023-04-034,055.004,170.004,055.004,170.004,170.001,801,612
2023-03-314,105.004,140.004,030.004,030.004,030.001,601,265
2023-03-304,015.004,130.003,955.004,100.004,100.002,078,201
← NewerPage 15 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.