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
2023-03-294,000.004,030.003,960.004,000.004,000.001,032,754
2023-03-283,970.004,005.003,955.004,000.004,000.00732,407
2023-03-274,020.004,045.003,940.003,970.003,970.00838,801
2023-03-244,005.004,050.003,980.004,010.004,010.00805,078
2023-03-234,090.004,090.003,990.004,005.004,005.001,256,964
2023-03-224,130.004,145.004,080.004,090.004,090.00664,149
2023-03-214,210.004,210.004,070.004,100.004,100.001,826,402
2023-03-204,190.004,265.004,180.004,185.004,185.00570,521
2023-03-194,200.004,200.004,200.004,200.004,200.000
2023-03-174,230.004,245.004,190.004,200.004,200.001,074,879
2023-03-164,200.004,240.004,160.004,170.004,170.00798,145
2023-03-154,220.004,335.004,205.004,270.004,270.00648,238
2023-03-144,230.004,270.004,130.004,175.004,175.00919,967
2023-03-134,360.004,390.004,215.004,285.004,285.00882,490
2023-03-124,360.004,360.004,360.004,360.004,360.000
2023-03-104,450.004,540.004,355.004,360.004,360.001,815,379
2023-03-094,305.004,420.004,305.004,375.004,375.001,150,686
2023-03-084,335.004,340.004,270.004,285.004,285.00938,521
2023-03-074,370.004,435.004,350.004,390.004,390.00738,592
2023-03-064,430.004,435.004,330.004,365.004,365.00721,368
2023-03-054,400.004,400.004,400.004,400.004,400.000
2023-03-034,430.004,465.004,355.004,400.004,400.00610,058
2023-03-024,295.004,450.004,295.004,415.004,415.001,248,478
2023-03-014,305.004,305.004,305.004,305.004,305.000
2023-02-284,435.004,460.004,305.004,305.004,305.001,485,861
2023-02-274,520.004,520.004,405.004,445.004,445.00794,383
2023-02-264,535.004,535.004,535.004,535.004,535.000
2023-02-244,595.004,640.004,520.004,535.004,535.008,716
2023-02-234,570.004,640.004,500.004,595.004,595.005,768
2023-02-224,575.004,610.004,510.004,525.004,525.008,259
2023-02-214,515.004,665.004,440.004,635.004,635.0021,672
2023-02-204,475.004,500.004,420.004,480.004,480.004,783
2023-02-194,475.004,475.004,475.004,475.004,475.000
2023-02-174,370.004,565.004,370.004,475.004,475.004,014
2023-02-164,400.004,450.004,380.004,440.004,440.002,616
2023-02-154,470.004,485.004,350.004,360.004,360.0012,640
2023-02-144,460.004,515.004,450.004,460.004,460.003,136
2023-02-134,520.004,525.004,410.004,450.004,450.004,091
2023-02-104,415.004,520.004,360.004,510.004,510.0013,639
2023-02-094,415.004,490.004,400.004,445.004,445.005,419
2023-02-084,410.004,470.004,390.004,465.004,465.005,807
2023-02-074,480.004,490.004,355.004,470.004,470.005,755
2023-02-064,590.004,590.004,450.004,470.004,470.0013,505
2023-02-054,605.004,605.004,605.004,605.004,605.000
2023-02-034,660.004,730.004,605.004,605.004,605.0020,452
2023-02-024,665.004,730.004,545.004,615.004,615.0011,007
2023-02-014,800.004,800.004,560.004,615.004,615.0022,775
2023-01-314,645.004,950.004,600.004,805.004,805.0026,105
2023-01-304,720.004,735.004,640.004,645.004,645.006,493
2023-01-294,715.004,715.004,715.004,715.004,715.000
2023-01-274,695.004,770.004,660.004,715.004,715.0010,745
2023-01-264,665.004,710.004,625.004,695.004,695.002,344
2023-01-254,675.004,715.004,630.004,665.004,665.007,996
2023-01-244,645.004,645.004,645.004,645.004,645.000
2023-01-204,440.004,660.004,440.004,645.004,645.001,122,311
2023-01-194,430.004,495.004,400.004,465.004,465.00795,467
2023-01-184,580.004,585.004,435.004,465.004,465.001,397,492
2023-01-174,585.004,680.004,550.004,585.004,585.00925,098
2023-01-164,660.004,660.004,570.004,590.004,590.001,235,688
2023-01-134,650.004,715.004,610.004,640.004,640.001,143,100
← NewerPage 16 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.