Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 6,020.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,080.00 | 699,668 |
| 2021-12-15 | 6,070.00 | 6,070.00 | 5,980.00 | 6,010.00 | 6,010.00 | 753,957 |
| 2021-12-14 | 6,090.00 | 6,120.00 | 6,010.00 | 6,040.00 | 6,040.00 | 1,073,896 |
| 2021-12-13 | 6,100.00 | 6,220.00 | 6,070.00 | 6,110.00 | 6,110.00 | 1,185,260 |
| 2021-12-12 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2021-12-10 | 6,100.00 | 6,160.00 | 6,010.00 | 6,120.00 | 6,120.00 | 1,022,554 |
| 2021-12-09 | 6,260.00 | 6,260.00 | 6,060.00 | 6,100.00 | 6,100.00 | 2,284,538 |
| 2021-12-08 | 6,210.00 | 6,250.00 | 6,120.00 | 6,180.00 | 6,180.00 | 1,556,484 |
| 2021-12-07 | 6,000.00 | 6,180.00 | 5,990.00 | 6,180.00 | 6,180.00 | 1,726,074 |
| 2021-12-06 | 5,950.00 | 6,060.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1,697,703 |
| 2021-12-05 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 0 |
| 2021-12-03 | 5,820.00 | 5,930.00 | 5,740.00 | 5,880.00 | 5,880.00 | 1,217,252 |
| 2021-12-02 | 5,460.00 | 5,880.00 | 5,420.00 | 5,820.00 | 5,820.00 | 1,702,529 |
| 2021-12-01 | 5,300.00 | 5,580.00 | 5,300.00 | 5,530.00 | 5,530.00 | 1,391,061 |
| 2021-11-30 | 5,580.00 | 5,650.00 | 5,330.00 | 5,370.00 | 5,370.00 | 2,121,800 |
| 2021-11-29 | 5,520.00 | 5,680.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1,419,940 |
| 2021-11-26 | 5,850.00 | 5,850.00 | 5,690.00 | 5,710.00 | 5,710.00 | 1,536,967 |
| 2021-11-25 | 5,910.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,870.00 | 1,310,200 |
| 2021-11-24 | 5,970.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 698,303 |
| 2021-11-23 | 6,000.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 727,219 |
| 2021-11-22 | 5,950.00 | 6,030.00 | 5,930.00 | 6,020.00 | 6,020.00 | 1,076,725 |
| 2021-11-19 | 6,090.00 | 6,160.00 | 5,980.00 | 6,020.00 | 6,020.00 | 1,100,196 |
| 2021-11-18 | 6,050.00 | 6,190.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1,072,141 |
| 2021-11-17 | 6,280.00 | 6,280.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,452,665 |
| 2021-11-16 | 6,260.00 | 6,260.00 | 6,160.00 | 6,230.00 | 6,230.00 | 1,018,493 |
| 2021-11-15 | 6,100.00 | 6,280.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1,564,722 |
| 2021-11-12 | 5,910.00 | 6,140.00 | 5,910.00 | 6,090.00 | 6,090.00 | 1,667,590 |
| 2021-11-11 | 5,960.00 | 5,980.00 | 5,880.00 | 5,930.00 | 5,930.00 | 1,566,489 |
| 2021-11-10 | 6,130.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1,497,797 |
| 2021-11-09 | 6,150.00 | 6,250.00 | 6,100.00 | 6,140.00 | 6,140.00 | 1,262,304 |
| 2021-11-08 | 6,220.00 | 6,310.00 | 6,050.00 | 6,140.00 | 6,140.00 | 2,084,604 |
| 2021-11-07 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 0 |
| 2021-11-05 | 6,110.00 | 6,140.00 | 5,960.00 | 6,050.00 | 6,050.00 | 1,366,033 |
| 2021-11-04 | 6,150.00 | 6,220.00 | 6,090.00 | 6,100.00 | 6,100.00 | 1,287,028 |
| 2021-11-03 | 6,260.00 | 6,310.00 | 6,100.00 | 6,110.00 | 6,110.00 | 1,436,448 |
| 2021-11-02 | 6,240.00 | 6,360.00 | 6,230.00 | 6,240.00 | 6,240.00 | 1,318,482 |
| 2021-11-01 | 6,290.00 | 6,410.00 | 6,220.00 | 6,250.00 | 6,250.00 | 1,328,266 |
| 2021-10-31 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0 |
| 2021-10-29 | 6,380.00 | 6,410.00 | 6,250.00 | 6,250.00 | 6,250.00 | 2,150,851 |
| 2021-10-28 | 6,570.00 | 6,610.00 | 6,380.00 | 6,380.00 | 6,380.00 | 2,875,391 |
| 2021-10-27 | 6,630.00 | 6,660.00 | 6,570.00 | 6,630.00 | 6,630.00 | 664,235 |
| 2021-10-26 | 6,630.00 | 6,660.00 | 6,590.00 | 6,650.00 | 6,650.00 | 730,636 |
| 2021-10-25 | 6,520.00 | 6,620.00 | 6,490.00 | 6,610.00 | 6,610.00 | 763,263 |
| 2021-10-24 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 0 |
| 2021-10-22 | 6,570.00 | 6,620.00 | 6,520.00 | 6,570.00 | 6,570.00 | 570,573 |
| 2021-10-21 | 6,670.00 | 6,710.00 | 6,560.00 | 6,570.00 | 6,570.00 | 1,117,119 |
← NewerPage 22 of 22 · 1,306 trading days
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.