Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5,260.00 | 5,280.00 | 5,180.00 | 5,190.00 | 5,190.00 | 1,551,106 |
| 2022-08-03 | 5,180.00 | 5,250.00 | 5,170.00 | 5,210.00 | 5,210.00 | 1,130,371 |
| 2022-08-02 | 5,290.00 | 5,300.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1,549,438 |
| 2022-08-01 | 5,230.00 | 5,340.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1,862,766 |
| 2022-07-31 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0 |
| 2022-07-29 | 5,190.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2,773,233 |
| 2022-07-28 | 5,490.00 | 5,490.00 | 5,110.00 | 5,170.00 | 5,170.00 | 6,876,271 |
| 2022-07-27 | 5,410.00 | 5,490.00 | 5,360.00 | 5,490.00 | 5,490.00 | 1,237,903 |
| 2022-07-26 | 5,350.00 | 5,640.00 | 5,310.00 | 5,400.00 | 5,400.00 | 2,603,317 |
| 2022-07-25 | 5,310.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 674,449 |
| 2022-07-24 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2022-07-22 | 5,340.00 | 5,450.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1,254,048 |
| 2022-07-21 | 5,340.00 | 5,350.00 | 5,290.00 | 5,320.00 | 5,320.00 | 614,923 |
| 2022-07-20 | 5,430.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1,102,800 |
| 2022-07-19 | 5,390.00 | 5,410.00 | 5,310.00 | 5,330.00 | 5,330.00 | 541,853 |
| 2022-07-18 | 5,130.00 | 5,410.00 | 5,130.00 | 5,360.00 | 5,360.00 | 1,877,166 |
| 2022-07-15 | 5,250.00 | 5,300.00 | 5,050.00 | 5,120.00 | 5,120.00 | 2,057,735 |
| 2022-07-14 | 5,270.00 | 5,330.00 | 5,170.00 | 5,240.00 | 5,240.00 | 1,759,860 |
| 2022-07-13 | 5,400.00 | 5,420.00 | 5,300.00 | 5,330.00 | 5,330.00 | 1,168,474 |
| 2022-07-12 | 5,600.00 | 5,600.00 | 5,350.00 | 5,410.00 | 5,410.00 | 1,054,870 |
| 2022-07-11 | 5,610.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,610.00 | 991,576 |
| 2022-07-08 | 5,570.00 | 5,760.00 | 5,570.00 | 5,640.00 | 5,640.00 | 1,088,101 |
| 2022-07-07 | 5,580.00 | 5,630.00 | 5,500.00 | 5,550.00 | 5,550.00 | 969,139 |
| 2022-07-06 | 5,720.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,191,394 |
| 2022-07-05 | 5,770.00 | 5,890.00 | 5,680.00 | 5,730.00 | 5,730.00 | 1,185,126 |
| 2022-07-04 | 5,960.00 | 5,960.00 | 5,630.00 | 5,730.00 | 5,730.00 | 1,426,315 |
| 2022-07-01 | 5,900.00 | 6,120.00 | 5,780.00 | 5,890.00 | 5,890.00 | 2,459,175 |
| 2022-06-30 | 5,630.00 | 5,970.00 | 5,570.00 | 5,840.00 | 5,840.00 | 2,810,200 |
| 2022-06-29 | 5,480.00 | 5,710.00 | 5,450.00 | 5,610.00 | 5,610.00 | 1,222,419 |
| 2022-06-28 | 5,470.00 | 5,610.00 | 5,420.00 | 5,550.00 | 5,550.00 | 1,254,009 |
| 2022-06-27 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1,045,087 |
| 2022-06-26 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0 |
| 2022-06-24 | 5,040.00 | 5,390.00 | 5,040.00 | 5,330.00 | 5,330.00 | 1,946,879 |
| 2022-06-23 | 5,310.00 | 5,380.00 | 5,060.00 | 5,070.00 | 5,070.00 | 2,235,046 |
| 2022-06-22 | 5,720.00 | 5,740.00 | 5,310.00 | 5,310.00 | 5,310.00 | 2,238,066 |
| 2022-06-21 | 5,790.00 | 5,790.00 | 5,640.00 | 5,670.00 | 5,670.00 | 1,350,110 |
| 2022-06-20 | 5,950.00 | 5,970.00 | 5,630.00 | 5,720.00 | 5,720.00 | 1,644,221 |
| 2022-06-17 | 5,890.00 | 5,980.00 | 5,630.00 | 5,920.00 | 5,920.00 | 2,759,818 |
| 2022-06-16 | 6,150.00 | 6,220.00 | 6,050.00 | 6,060.00 | 6,060.00 | 1,920,522 |
| 2022-06-15 | 6,060.00 | 6,210.00 | 6,000.00 | 6,060.00 | 6,060.00 | 1,496,508 |
| 2022-06-14 | 6,030.00 | 6,180.00 | 5,920.00 | 6,110.00 | 6,110.00 | 2,130,147 |
| 2022-06-13 | 6,490.00 | 6,500.00 | 6,170.00 | 6,180.00 | 6,180.00 | 1,928,548 |
| 2022-06-12 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 0 |
| 2022-06-10 | 6,370.00 | 6,680.00 | 6,330.00 | 6,580.00 | 6,580.00 | 2,434,095 |
| 2022-06-09 | 6,440.00 | 6,450.00 | 6,310.00 | 6,450.00 | 6,450.00 | 1,609,118 |
| 2022-06-08 | 6,370.00 | 6,530.00 | 6,340.00 | 6,520.00 | 6,520.00 | 1,538,966 |
| 2022-06-07 | 6,560.00 | 6,560.00 | 6,290.00 | 6,340.00 | 6,340.00 | 1,260,290 |
| 2022-06-06 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 0 |
| 2022-06-03 | 6,470.00 | 6,530.00 | 6,390.00 | 6,500.00 | 6,500.00 | 917,569 |
| 2022-06-02 | 6,510.00 | 6,510.00 | 6,380.00 | 6,460.00 | 6,460.00 | 1,229,361 |
| 2022-06-01 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 0 |
| 2022-05-31 | 6,560.00 | 6,670.00 | 6,430.00 | 6,550.00 | 6,550.00 | 2,356,280 |
| 2022-05-30 | 6,510.00 | 6,590.00 | 6,430.00 | 6,510.00 | 6,510.00 | 1,189,498 |
| 2022-05-27 | 6,440.00 | 6,530.00 | 6,380.00 | 6,440.00 | 6,440.00 | 1,084,005 |
| 2022-05-26 | 6,490.00 | 6,540.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1,357,956 |
| 2022-05-25 | 6,360.00 | 6,600.00 | 6,260.00 | 6,540.00 | 6,540.00 | 3,080,291 |
| 2022-05-24 | 6,130.00 | 6,410.00 | 6,120.00 | 6,320.00 | 6,320.00 | 3,217,453 |
| 2022-05-23 | 6,130.00 | 6,140.00 | 6,040.00 | 6,090.00 | 6,090.00 | 826,478 |
| 2022-05-22 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-05-20 | 6,020.00 | 6,150.00 | 6,020.00 | 6,120.00 | 6,120.00 | 799,151 |
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.