Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 5,990.00 | 6,080.00 | 5,980.00 | 6,010.00 | 6,010.00 | 1,475,172 |
| 2022-05-18 | 6,270.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | 1,033,032 |
| 2022-05-17 | 6,230.00 | 6,400.00 | 6,210.00 | 6,240.00 | 6,240.00 | 1,282,524 |
| 2022-05-16 | 6,290.00 | 6,300.00 | 6,180.00 | 6,180.00 | 6,180.00 | 804,730 |
| 2022-05-15 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 0 |
| 2022-05-13 | 6,080.00 | 6,290.00 | 6,070.00 | 6,220.00 | 6,220.00 | 1,356,900 |
| 2022-05-12 | 6,130.00 | 6,230.00 | 6,020.00 | 6,070.00 | 6,070.00 | 2,115,665 |
| 2022-05-11 | 6,310.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1,655,922 |
| 2022-05-10 | 6,300.00 | 6,460.00 | 6,210.00 | 6,330.00 | 6,330.00 | 1,964,909 |
| 2022-05-09 | 6,800.00 | 6,810.00 | 6,430.00 | 6,440.00 | 6,440.00 | 2,545,240 |
| 2022-05-08 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0 |
| 2022-05-06 | 6,670.00 | 6,840.00 | 6,640.00 | 6,780.00 | 6,780.00 | 1,892,529 |
| 2022-05-05 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0 |
| 2022-05-04 | 6,820.00 | 6,900.00 | 6,740.00 | 6,750.00 | 6,750.00 | 1,862,783 |
| 2022-05-03 | 6,820.00 | 6,900.00 | 6,740.00 | 6,750.00 | 6,750.00 | 1,873,029 |
| 2022-05-02 | 6,770.00 | 6,960.00 | 6,750.00 | 6,760.00 | 6,760.00 | 2,199,319 |
| 2022-04-29 | 7,010.00 | 7,010.00 | 6,720.00 | 6,770.00 | 6,770.00 | 3,357,254 |
| 2022-04-28 | 6,390.00 | 7,060.00 | 6,340.00 | 7,000.00 | 7,000.00 | 11,957,677 |
| 2022-04-27 | 6,100.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,094,650 |
| 2022-04-26 | 6,350.00 | 6,370.00 | 6,250.00 | 6,260.00 | 6,260.00 | 1,166,817 |
| 2022-04-25 | 6,400.00 | 6,470.00 | 6,300.00 | 6,300.00 | 6,300.00 | 1,483,323 |
| 2022-04-24 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0 |
| 2022-04-22 | 6,500.00 | 6,580.00 | 6,420.00 | 6,560.00 | 6,560.00 | 1,187,621 |
| 2022-04-21 | 6,360.00 | 6,610.00 | 6,360.00 | 6,520.00 | 6,520.00 | 2,099,424 |
| 2022-04-20 | 6,550.00 | 6,550.00 | 6,340.00 | 6,380.00 | 6,380.00 | 1,968,994 |
| 2022-04-19 | 6,530.00 | 6,590.00 | 6,480.00 | 6,580.00 | 6,580.00 | 809,641 |
| 2022-04-18 | 6,520.00 | 6,610.00 | 6,510.00 | 6,530.00 | 6,530.00 | 857,171 |
| 2022-04-17 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 0 |
| 2022-04-15 | 6,510.00 | 6,620.00 | 6,480.00 | 6,590.00 | 6,590.00 | 1,048,041 |
| 2022-04-14 | 6,640.00 | 6,640.00 | 6,520.00 | 6,560.00 | 6,560.00 | 1,314,511 |
| 2022-04-13 | 6,670.00 | 6,670.00 | 6,550.00 | 6,630.00 | 6,630.00 | 968,299 |
| 2022-04-12 | 6,520.00 | 6,650.00 | 6,520.00 | 6,620.00 | 6,620.00 | 1,133,877 |
| 2022-04-11 | 6,560.00 | 6,640.00 | 6,530.00 | 6,620.00 | 6,620.00 | 997,378 |
| 2022-04-10 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 0 |
| 2022-04-08 | 6,570.00 | 6,640.00 | 6,410.00 | 6,640.00 | 6,640.00 | 1,668,164 |
| 2022-04-07 | 6,670.00 | 6,670.00 | 6,500.00 | 6,520.00 | 6,520.00 | 1,680,238 |
| 2022-04-06 | 6,720.00 | 6,720.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1,457,822 |
| 2022-04-05 | 6,740.00 | 6,790.00 | 6,680.00 | 6,740.00 | 6,740.00 | 1,559,652 |
| 2022-04-04 | 6,900.00 | 6,940.00 | 6,720.00 | 6,730.00 | 6,730.00 | 2,098,152 |
| 2022-04-03 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0 |
| 2022-04-01 | 7,010.00 | 7,010.00 | 6,820.00 | 6,890.00 | 6,890.00 | 1,308,699 |
| 2022-03-31 | 6,810.00 | 7,020.00 | 6,810.00 | 7,000.00 | 7,000.00 | 1,706,338 |
| 2022-03-30 | 6,850.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1,595,439 |
| 2022-03-29 | 7,100.00 | 7,130.00 | 6,790.00 | 6,820.00 | 6,820.00 | 3,512,963 |
| 2022-03-28 | 7,070.00 | 7,130.00 | 7,020.00 | 7,080.00 | 7,080.00 | 1,575,548 |
| 2022-03-25 | 7,160.00 | 7,230.00 | 7,020.00 | 7,070.00 | 7,070.00 | 1,894,719 |
| 2022-03-24 | 7,080.00 | 7,130.00 | 7,020.00 | 7,130.00 | 7,130.00 | 1,761,845 |
| 2022-03-23 | 7,100.00 | 7,120.00 | 7,040.00 | 7,100.00 | 7,100.00 | 1,664,573 |
| 2022-03-22 | 6,980.00 | 7,090.00 | 6,970.00 | 7,070.00 | 7,070.00 | 1,426,333 |
| 2022-03-21 | 7,120.00 | 7,140.00 | 6,970.00 | 6,990.00 | 6,990.00 | 2,061,507 |
| 2022-03-20 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 0 |
| 2022-03-18 | 7,050.00 | 7,130.00 | 6,980.00 | 7,130.00 | 7,130.00 | 2,454,932 |
| 2022-03-17 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 0 |
| 2022-03-16 | 7,130.00 | 7,330.00 | 7,010.00 | 7,180.00 | 7,180.00 | 4,314,964 |
| 2022-03-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2022-03-14 | 7,330.00 | 7,510.00 | 7,260.00 | 7,300.00 | 7,300.00 | 5,283,200 |
| 2022-03-13 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 0 |
| 2022-03-11 | 7,010.00 | 7,320.00 | 6,950.00 | 7,320.00 | 7,320.00 | 7,712,596 |
| 2022-03-10 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 0 |
| 2022-03-08 | 6,910.00 | 7,020.00 | 6,700.00 | 6,740.00 | 6,740.00 | 5,349,873 |
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.