Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 6,950.00 | 7,100.00 | 6,810.00 | 7,020.00 | 7,020.00 | 4,922,531 |
| 2022-03-06 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2022-03-04 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0 |
| 2022-03-03 | 6,400.00 | 6,780.00 | 6,390.00 | 6,780.00 | 6,780.00 | 5,857,758 |
| 2022-03-02 | 6,300.00 | 6,400.00 | 6,250.00 | 6,380.00 | 6,380.00 | 2,345,400 |
| 2022-03-01 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 0 |
| 2022-02-28 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0 |
| 2022-02-27 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 0 |
| 2022-02-25 | 6,180.00 | 6,250.00 | 6,040.00 | 6,130.00 | 6,130.00 | 3,396,224 |
| 2022-02-24 | 6,040.00 | 6,310.00 | 5,990.00 | 6,170.00 | 6,170.00 | 5,578,196 |
| 2022-02-23 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2022-02-22 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2022-02-21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2022-02-20 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| 2022-02-18 | 5,500.00 | 5,710.00 | 5,500.00 | 5,710.00 | 5,710.00 | 1,180,668 |
| 2022-02-17 | 5,650.00 | 5,750.00 | 5,510.00 | 5,590.00 | 5,590.00 | 1,487,395 |
| 2022-02-16 | 5,470.00 | 5,620.00 | 5,460.00 | 5,600.00 | 5,600.00 | 1,095,763 |
| 2022-02-15 | 5,410.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,370.00 | 1,486,295 |
| 2022-02-14 | 5,500.00 | 5,550.00 | 5,360.00 | 5,430.00 | 5,430.00 | 1,710,940 |
| 2022-02-11 | 5,690.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | 1,230,859 |
| 2022-02-10 | 5,770.00 | 5,790.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,121,215 |
| 2022-02-09 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2022-02-08 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 0 |
| 2022-02-07 | 5,920.00 | 5,920.00 | 5,710.00 | 5,750.00 | 5,750.00 | 1,646,013 |
| 2022-02-04 | 5,800.00 | 5,960.00 | 5,800.00 | 5,960.00 | 5,960.00 | 3,413,956 |
| 2022-02-03 | 5,780.00 | 5,940.00 | 5,750.00 | 5,860.00 | 5,860.00 | 2,202,662 |
| 2022-01-28 | 5,410.00 | 5,750.00 | 5,310.00 | 5,670.00 | 5,670.00 | 2,510,266 |
| 2022-01-27 | 5,500.00 | 5,550.00 | 5,330.00 | 5,340.00 | 5,340.00 | 1,633,696 |
| 2022-01-26 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0 |
| 2022-01-25 | 5,700.00 | 5,780.00 | 5,440.00 | 5,450.00 | 5,450.00 | 1,702,041 |
| 2022-01-24 | 5,840.00 | 5,960.00 | 5,670.00 | 5,690.00 | 5,690.00 | 1,678,343 |
| 2022-01-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2022-01-21 | 5,850.00 | 5,930.00 | 5,760.00 | 5,850.00 | 5,850.00 | 1,682,419 |
| 2022-01-20 | 5,520.00 | 5,890.00 | 5,520.00 | 5,860.00 | 5,860.00 | 2,273,219 |
| 2022-01-19 | 5,320.00 | 5,700.00 | 5,320.00 | 5,580.00 | 5,580.00 | 2,955,366 |
| 2022-01-18 | 5,710.00 | 5,800.00 | 5,360.00 | 5,410.00 | 5,410.00 | 4,228,075 |
| 2022-01-17 | 5,930.00 | 5,940.00 | 5,750.00 | 5,770.00 | 5,770.00 | 1,530,166 |
| 2022-01-16 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 0 |
| 2022-01-14 | 6,110.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,960.00 | 1,578,986 |
| 2022-01-13 | 6,110.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 1,157,663 |
| 2022-01-12 | 6,170.00 | 6,200.00 | 6,020.00 | 6,100.00 | 6,100.00 | 1,973,289 |
| 2022-01-11 | 6,230.00 | 6,290.00 | 6,140.00 | 6,160.00 | 6,160.00 | 1,649,135 |
| 2022-01-10 | 6,220.00 | 6,290.00 | 6,100.00 | 6,230.00 | 6,230.00 | 1,977,541 |
| 2022-01-09 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 0 |
| 2022-01-07 | 6,300.00 | 6,310.00 | 6,120.00 | 6,170.00 | 6,170.00 | 2,176,503 |
| 2022-01-06 | 5,930.00 | 6,320.00 | 5,870.00 | 6,260.00 | 6,260.00 | 4,410,699 |
| 2022-01-05 | 5,980.00 | 6,080.00 | 5,950.00 | 5,980.00 | 5,980.00 | 1,788,618 |
| 2022-01-04 | 5,860.00 | 6,010.00 | 5,820.00 | 5,980.00 | 5,980.00 | 1,311,654 |
| 2022-01-03 | 5,780.00 | 5,940.00 | 5,780.00 | 5,870.00 | 5,870.00 | 1,157,974 |
| 2021-12-30 | 5,820.00 | 5,870.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1,414,737 |
| 2021-12-29 | 5,820.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | 1,104,693 |
| 2021-12-28 | 5,820.00 | 5,830.00 | 5,740.00 | 5,820.00 | 5,820.00 | 1,293,828 |
| 2021-12-27 | 5,840.00 | 5,930.00 | 5,790.00 | 5,790.00 | 5,790.00 | 727,819 |
| 2021-12-24 | 5,810.00 | 5,910.00 | 5,800.00 | 5,870.00 | 5,870.00 | 1,016,111 |
| 2021-12-23 | 5,820.00 | 5,880.00 | 5,780.00 | 5,800.00 | 5,800.00 | 731,839 |
| 2021-12-22 | 5,850.00 | 5,910.00 | 5,790.00 | 5,790.00 | 5,790.00 | 839,721 |
| 2021-12-21 | 5,840.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | 916,008 |
| 2021-12-20 | 6,040.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,850.00 | 1,237,694 |
| 2021-12-19 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2021-12-17 | 6,040.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 1,110,290 |
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.