Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 4,165.00 | 4,165.00 | 3,970.00 | 3,980.00 | 3,980.00 | 2,119,528 |
| 2022-10-24 | 4,070.00 | 4,310.00 | 4,050.00 | 4,165.00 | 4,165.00 | 2,966,217 |
| 2022-10-21 | 4,180.00 | 4,225.00 | 3,965.00 | 3,975.00 | 3,975.00 | 2,470,371 |
| 2022-10-20 | 4,205.00 | 4,275.00 | 4,180.00 | 4,230.00 | 4,230.00 | 829,267 |
| 2022-10-19 | 4,305.00 | 4,310.00 | 4,185.00 | 4,215.00 | 4,215.00 | 1,396,010 |
| 2022-10-18 | 4,120.00 | 4,300.00 | 4,105.00 | 4,290.00 | 4,290.00 | 1,717,076 |
| 2022-10-17 | 4,105.00 | 4,120.00 | 4,010.00 | 4,050.00 | 4,050.00 | 1,273,285 |
| 2022-10-16 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0 |
| 2022-10-14 | 4,085.00 | 4,180.00 | 4,065.00 | 4,155.00 | 4,155.00 | 1,061,151 |
| 2022-10-13 | 4,120.00 | 4,165.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1,187,964 |
| 2022-10-12 | 4,050.00 | 4,195.00 | 4,050.00 | 4,175.00 | 4,175.00 | 1,157,098 |
| 2022-10-11 | 4,160.00 | 4,210.00 | 4,065.00 | 4,080.00 | 4,080.00 | 942,870 |
| 2022-10-10 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0 |
| 2022-10-07 | 4,195.00 | 4,250.00 | 4,170.00 | 4,235.00 | 4,235.00 | 1,042,414 |
| 2022-10-06 | 4,275.00 | 4,305.00 | 4,235.00 | 4,235.00 | 4,235.00 | 768,708 |
| 2022-10-05 | 4,330.00 | 4,345.00 | 4,220.00 | 4,275.00 | 4,275.00 | 1,037,088 |
| 2022-10-04 | 4,185.00 | 4,340.00 | 4,165.00 | 4,255.00 | 4,255.00 | 982,188 |
| 2022-10-03 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0 |
| 2022-09-30 | 4,040.00 | 4,150.00 | 4,040.00 | 4,120.00 | 4,120.00 | 1,434,104 |
| 2022-09-29 | 4,175.00 | 4,250.00 | 4,120.00 | 4,125.00 | 4,125.00 | 1,224,415 |
| 2022-09-28 | 4,235.00 | 4,290.00 | 4,070.00 | 4,130.00 | 4,130.00 | 1,724,101 |
| 2022-09-27 | 4,210.00 | 4,330.00 | 4,195.00 | 4,290.00 | 4,290.00 | 1,392,875 |
| 2022-09-26 | 4,400.00 | 4,495.00 | 4,265.00 | 4,270.00 | 4,270.00 | 2,258,845 |
| 2022-09-25 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 4,545.00 | 0 |
| 2022-09-23 | 4,565.00 | 4,605.00 | 4,500.00 | 4,545.00 | 4,545.00 | 1,118,387 |
| 2022-09-22 | 4,710.00 | 4,715.00 | 4,535.00 | 4,585.00 | 4,585.00 | 2,209,954 |
| 2022-09-21 | 4,745.00 | 4,840.00 | 4,730.00 | 4,760.00 | 4,760.00 | 652,078 |
| 2022-09-20 | 4,860.00 | 4,865.00 | 4,775.00 | 4,785.00 | 4,785.00 | 602,343 |
| 2022-09-19 | 4,860.00 | 4,880.00 | 4,755.00 | 4,760.00 | 4,760.00 | 737,114 |
| 2022-09-16 | 4,835.00 | 4,965.00 | 4,825.00 | 4,840.00 | 4,840.00 | 1,401,290 |
| 2022-09-15 | 4,910.00 | 5,030.00 | 4,880.00 | 4,930.00 | 4,930.00 | 1,087,848 |
| 2022-09-14 | 4,810.00 | 4,945.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1,118,471 |
| 2022-09-13 | 4,970.00 | 5,030.00 | 4,905.00 | 5,010.00 | 5,010.00 | 1,728,774 |
| 2022-09-08 | 4,700.00 | 4,820.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1,644,601 |
| 2022-09-07 | 4,790.00 | 4,790.00 | 4,565.00 | 4,635.00 | 4,635.00 | 3,509,813 |
| 2022-09-06 | 4,970.00 | 4,995.00 | 4,815.00 | 4,835.00 | 4,835.00 | 2,266,894 |
| 2022-09-05 | 4,935.00 | 5,020.00 | 4,935.00 | 4,970.00 | 4,970.00 | 1,019,645 |
| 2022-09-04 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 0 |
| 2022-09-02 | 5,080.00 | 5,080.00 | 4,960.00 | 4,970.00 | 4,970.00 | 1,850,327 |
| 2022-09-01 | 5,150.00 | 5,170.00 | 5,020.00 | 5,020.00 | 5,020.00 | 2,433,681 |
| 2022-08-31 | 5,120.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,141,153 |
| 2022-08-30 | 5,200.00 | 5,240.00 | 5,120.00 | 5,160.00 | 5,160.00 | 1,423,700 |
| 2022-08-29 | 5,150.00 | 5,230.00 | 5,150.00 | 5,170.00 | 5,170.00 | 1,301,401 |
| 2022-08-26 | 5,330.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 1,534,920 |
| 2022-08-25 | 5,260.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | 1,331,431 |
| 2022-08-24 | 5,150.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1,194,031 |
| 2022-08-23 | 5,170.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 1,403,910 |
| 2022-08-22 | 5,210.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1,393,015 |
| 2022-08-19 | 5,380.00 | 5,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | 1,466,172 |
| 2022-08-18 | 5,360.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,390.00 | 1,139,887 |
| 2022-08-17 | 5,560.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | 1,786,705 |
| 2022-08-16 | 5,760.00 | 5,760.00 | 5,520.00 | 5,530.00 | 5,530.00 | 2,543,598 |
| 2022-08-12 | 5,540.00 | 5,710.00 | 5,500.00 | 5,680.00 | 5,680.00 | 3,557,808 |
| 2022-08-11 | 5,520.00 | 5,530.00 | 5,440.00 | 5,480.00 | 5,480.00 | 2,257,598 |
| 2022-08-10 | 5,280.00 | 5,500.00 | 5,280.00 | 5,420.00 | 5,420.00 | 4,763,107 |
| 2022-08-09 | 5,300.00 | 5,310.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1,301,769 |
| 2022-08-08 | 5,310.00 | 5,310.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1,186,497 |
| 2022-08-07 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0 |
| 2022-08-05 | 5,220.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,280.00 | 1,594,488 |
| 2022-08-04 | 5,260.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,190.00 | 1,551,106 |
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.