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
2023-01-124,625.004,710.004,575.004,590.004,590.001,457,362
2023-01-114,745.004,745.004,580.004,615.004,615.001,609,489
2023-01-104,495.004,780.004,495.004,750.004,750.002,529,611
2023-01-094,520.004,525.004,450.004,505.004,505.001,275,087
2023-01-084,490.004,490.004,490.004,490.004,490.000
2023-01-064,060.004,515.004,030.004,490.004,490.003,297,310
2023-01-054,065.004,130.004,030.004,120.004,120.001,158,998
2023-01-043,935.004,125.003,930.004,105.004,105.001,716,321
2023-01-034,000.004,060.003,870.004,010.004,010.001,445,595
2023-01-024,200.004,205.003,980.004,000.004,000.001,030,277
2022-12-294,235.004,290.004,135.004,180.004,180.001,065,599
2022-12-284,200.004,275.004,175.004,270.004,270.00791,730
2022-12-274,265.004,330.004,185.004,245.004,245.001,554,035
2022-12-264,260.004,300.004,240.004,270.004,270.00483,887
2022-12-234,320.004,350.004,190.004,250.004,250.00819,769
2022-12-224,365.004,420.004,330.004,380.004,380.001,024,453
2022-12-214,505.004,510.004,350.004,350.004,350.00858,012
2022-12-204,360.004,525.004,355.004,500.004,500.001,399,245
2022-12-194,345.004,385.004,310.004,360.004,360.00630,166
2022-12-184,375.004,375.004,375.004,375.004,375.000
2022-12-164,435.004,465.004,370.004,375.004,375.00887,442
2022-12-154,505.004,510.004,445.004,475.004,475.00832,702
2022-12-144,475.004,525.004,455.004,505.004,505.00519,421
2022-12-134,490.004,515.004,435.004,455.004,455.00638,852
2022-12-124,600.004,640.004,450.004,480.004,480.001,178,878
2022-12-114,670.004,670.004,670.004,670.004,670.000
2022-12-094,615.004,670.004,575.004,670.004,670.00579,489
2022-12-084,650.004,680.004,550.004,615.004,615.001,282,703
2022-12-074,715.004,775.004,650.004,685.004,685.00647,113
2022-12-064,800.004,855.004,735.004,745.004,745.00830,234
2022-12-054,920.004,950.004,850.004,870.004,870.00552,979
2022-12-025,010.005,020.004,890.004,900.004,900.00907,188
2022-12-015,140.005,160.005,010.005,030.005,030.001,737,607
2022-11-304,920.005,090.004,920.005,090.005,090.002,076,704
2022-11-294,900.004,935.004,880.004,920.004,920.00790,119
2022-11-284,900.004,905.004,805.004,900.004,900.00815,085
2022-11-254,915.004,925.004,865.004,900.004,900.00614,310
2022-11-244,940.004,940.004,860.004,910.004,910.00712,179
2022-11-234,890.004,915.004,800.004,910.004,910.001,183,425
2022-11-224,750.004,890.004,730.004,840.004,840.001,063,992
2022-11-214,870.004,890.004,670.004,750.004,750.001,019,033
2022-11-204,835.004,835.004,835.004,835.004,835.000
2022-11-184,795.004,915.004,795.004,835.004,835.001,665,400
2022-11-174,985.005,070.004,755.004,770.004,770.002,632,306
2022-11-164,880.004,890.004,710.004,890.004,890.001,973,756
2022-11-154,875.004,900.004,840.004,865.004,865.00966,179
2022-11-144,865.004,920.004,810.004,840.004,840.001,193,648
2022-11-114,930.004,935.004,770.004,810.004,810.001,906,457
2022-11-104,725.004,820.004,710.004,785.004,785.001,166,639
2022-11-094,620.004,775.004,620.004,750.004,750.001,751,269
2022-11-084,740.004,765.004,615.004,620.004,620.002,013,579
2022-11-074,750.004,900.004,675.004,685.004,685.003,065,359
2022-11-044,560.004,615.004,505.004,590.004,590.001,238,569
2022-11-034,445.004,665.004,420.004,555.004,555.001,897,930
2022-11-024,500.004,600.004,415.004,550.004,550.002,165,259
2022-11-014,270.004,485.004,240.004,460.004,460.002,898,798
2022-10-314,305.004,305.004,160.004,205.004,205.001,249,327
2022-10-284,210.004,325.004,195.004,240.004,240.001,417,329
2022-10-274,090.004,270.003,980.004,260.004,260.002,997,658
2022-10-264,005.004,045.003,950.003,975.003,975.001,277,864
← NewerPage 17 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.