Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,750.00 | 15,100.00 | 14,260.00 | 14,540.00 | 14,540.00 | 2,835,427 |
| 2026-07-16 | 15,800.00 | 15,870.00 | 15,030.00 | 15,150.00 | 15,150.00 | 2,830,879 |
| 2026-07-15 | 16,300.00 | 16,910.00 | 16,090.00 | 16,240.00 | 16,240.00 | 3,715,437 |
| 2026-07-14 | 16,010.00 | 16,290.00 | 15,130.00 | 15,830.00 | 15,830.00 | 4,109,059 |
| 2026-07-13 | 17,370.00 | 18,280.00 | 15,860.00 | 16,010.00 | 16,010.00 | 4,306,671 |
| 2026-07-10 | 16,300.00 | 18,360.00 | 16,130.00 | 17,450.00 | 17,450.00 | 7,403,286 |
| 2026-07-09 | 15,830.00 | 16,210.00 | 15,000.00 | 16,040.00 | 16,040.00 | 6,003,231 |
| 2026-07-08 | 15,990.00 | 16,710.00 | 15,480.00 | 15,830.00 | 15,830.00 | 5,896,210 |
| 2026-07-07 | 17,690.00 | 17,920.00 | 16,360.00 | 16,820.00 | 16,820.00 | 4,455,410 |
| 2026-07-06 | 18,400.00 | 19,190.00 | 17,690.00 | 18,080.00 | 18,080.00 | 3,585,939 |
| 2026-07-03 | 18,400.00 | 18,540.00 | 17,010.00 | 18,380.00 | 18,380.00 | 4,469,840 |
| 2026-07-02 | 19,190.00 | 19,590.00 | 18,150.00 | 18,350.00 | 18,350.00 | 4,790,638 |
| 2026-07-01 | 19,330.00 | 20,950.00 | 18,940.00 | 19,420.00 | 19,420.00 | 9,084,873 |
| 2026-06-30 | 19,810.00 | 19,810.00 | 18,620.00 | 18,840.00 | 18,840.00 | 4,480,768 |
| 2026-06-29 | 18,200.00 | 20,200.00 | 17,700.00 | 19,810.00 | 19,810.00 | 8,245,522 |
| 2026-06-26 | 19,560.00 | 19,590.00 | 17,620.00 | 18,190.00 | 18,190.00 | 7,579,733 |
| 2026-06-25 | 19,570.00 | 20,600.00 | 19,490.00 | 19,860.00 | 19,860.00 | 6,999,520 |
| 2026-06-24 | 19,200.00 | 20,600.00 | 19,130.00 | 19,480.00 | 19,480.00 | 7,925,670 |
| 2026-06-23 | 21,350.00 | 21,550.00 | 19,320.00 | 19,380.00 | 19,380.00 | 8,165,700 |
| 2026-06-22 | 20,200.00 | 22,400.00 | 20,200.00 | 21,800.00 | 21,800.00 | 9,399,067 |
| 2026-06-19 | 22,950.00 | 23,200.00 | 20,950.00 | 21,250.00 | 21,250.00 | 9,435,242 |
| 2026-06-18 | 25,200.00 | 25,250.00 | 22,800.00 | 22,950.00 | 22,950.00 | 11,616,819 |
| 2026-06-17 | 28,700.00 | 28,750.00 | 24,600.00 | 24,800.00 | 24,800.00 | 19,089,108 |
| 2026-06-16 | 23,150.00 | 28,750.00 | 22,300.00 | 27,450.00 | 27,450.00 | 48,167,340 |
| 2026-06-15 | 24,550.00 | 24,550.00 | 22,350.00 | 22,900.00 | 22,900.00 | 11,338,263 |
| 2026-06-12 | 23,850.00 | 24,600.00 | 21,100.00 | 21,850.00 | 21,850.00 | 16,686,775 |
| 2026-06-11 | 19,970.00 | 20,450.00 | 19,270.00 | 20,450.00 | 20,450.00 | 4,768,874 |
| 2026-06-10 | 20,150.00 | 21,600.00 | 19,750.00 | 20,750.00 | 20,750.00 | 7,133 |
| 2026-06-09 | 20,450.00 | 21,200.00 | 19,290.00 | 21,050.00 | 21,050.00 | 7,740,230 |
| 2026-06-08 | 19,320.00 | 20,800.00 | 19,250.00 | 20,400.00 | 20,400.00 | 6,750,004 |
| 2026-06-05 | 22,700.00 | 22,700.00 | 21,250.00 | 21,750.00 | 21,750.00 | 5,183,067 |
| 2026-06-04 | 22,450.00 | 23,850.00 | 22,200.00 | 22,950.00 | 22,950.00 | 7,353,762 |
| 2026-06-02 | 23,650.00 | 23,750.00 | 21,750.00 | 22,800.00 | 22,800.00 | 11,153,842 |
| 2026-06-01 | 25,050.00 | 25,200.00 | 24,150.00 | 24,250.00 | 24,250.00 | 10,073,054 |
| 2026-05-29 | 26,500.00 | 27,250.00 | 24,850.00 | 26,200.00 | 26,200.00 | 15,513,424 |
| 2026-05-28 | 26,750.00 | 27,450.00 | 24,475.00 | 25,450.00 | 25,450.00 | 10,053,333 |
| 2026-05-27 | 29,450.00 | 29,500.00 | 26,600.00 | 26,750.00 | 26,750.00 | 11,387,189 |
| 2026-05-26 | 29,800.00 | 32,350.00 | 29,300.00 | 29,450.00 | 29,450.00 | 18,167,764 |
| 2026-05-22 | 29,850.00 | 29,900.00 | 27,650.00 | 28,550.00 | 28,550.00 | 9,472,041 |
| 2026-05-21 | 28,850.00 | 30,150.00 | 27,000.00 | 28,350.00 | 28,350.00 | 16,454,434 |
| 2026-05-20 | 26,700.00 | 27,700.00 | 25,600.00 | 26,650.00 | 26,650.00 | 8,708,172 |
| 2026-05-19 | 28,850.00 | 30,250.00 | 26,850.00 | 27,050.00 | 27,050.00 | 7,849,481 |
| 2026-05-18 | 26,950.00 | 29,650.00 | 26,350.00 | 29,300.00 | 29,300.00 | 13,905,121 |
| 2026-05-15 | 33,100.00 | 33,200.00 | 27,800.00 | 28,500.00 | 28,500.00 | 14,557,771 |
| 2026-05-14 | 29,650.00 | 32,600.00 | 29,650.00 | 32,600.00 | 32,600.00 | 15,916,665 |
| 2026-05-13 | 28,900.00 | 29,750.00 | 28,500.00 | 28,950.00 | 28,950.00 | 6,533,006 |
| 2026-05-12 | 32,100.00 | 32,150.00 | 28,350.00 | 30,150.00 | 30,150.00 | 10,316,768 |
| 2026-05-11 | 32,200.00 | 33,450.00 | 31,400.00 | 32,100.00 | 32,100.00 | 7,527,901 |
| 2026-05-08 | 32,000.00 | 32,850.00 | 31,100.00 | 32,850.00 | 32,850.00 | 6,770,847 |
| 2026-05-07 | 36,200.00 | 37,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | 22,703,197 |
| 2026-05-06 | 32,150.00 | 33,700.00 | 29,450.00 | 32,200.00 | 32,200.00 | 22,768,867 |
| 2026-05-04 | 35,000.00 | 35,350.00 | 30,500.00 | 32,150.00 | 32,150.00 | 27,071,233 |
| 2026-04-30 | 36,450.00 | 36,450.00 | 34,800.00 | 35,000.00 | 35,000.00 | 11,755,161 |
| 2026-04-29 | 37,200.00 | 37,350.00 | 35,100.00 | 36,900.00 | 36,900.00 | 14,294,409 |
| 2026-04-28 | 33,850.00 | 40,350.00 | 32,300.00 | 37,150.00 | 37,150.00 | 81,046,981 |
| 2026-04-27 | 33,450.00 | 34,150.00 | 31,550.00 | 33,200.00 | 33,200.00 | 22,612,731 |
| 2026-04-24 | 33,200.00 | 34,550.00 | 31,900.00 | 32,800.00 | 32,800.00 | 16,171,273 |
| 2026-04-23 | 34,250.00 | 36,200.00 | 32,250.00 | 33,250.00 | 33,250.00 | 38,508,390 |
| 2026-04-22 | 31,850.00 | 32,700.00 | 30,500.00 | 32,550.00 | 32,550.00 | 25,850,868 |
| 2026-04-21 | 28,950.00 | 34,650.00 | 28,850.00 | 32,850.00 | 32,850.00 | 94,558,241 |
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.