Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 28,300.00 | 28,900.00 | 27,650.00 | 28,100.00 | 28,100.00 | 17,633,319 |
| 2026-04-17 | 28,600.00 | 29,400.00 | 27,100.00 | 28,700.00 | 28,700.00 | 28,742,945 |
| 2026-04-16 | 28,950.00 | 29,000.00 | 26,650.00 | 28,600.00 | 28,600.00 | 45,646,250 |
| 2026-04-15 | 24,000.00 | 29,450.00 | 24,000.00 | 28,500.00 | 28,500.00 | 90,657,421 |
| 2026-04-14 | 24,900.00 | 24,950.00 | 22,750.00 | 23,500.00 | 23,500.00 | 30,363,441 |
| 2026-04-13 | 23,350.00 | 25,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 31,603,945 |
| 2026-04-10 | 25,650.00 | 26,100.00 | 23,400.00 | 24,300.00 | 24,300.00 | 58,615,087 |
| 2026-04-09 | 21,500.00 | 24,400.00 | 20,850.00 | 23,350.00 | 23,350.00 | 98,550,901 |
| 2026-04-08 | 18,780.00 | 22,550.00 | 18,660.00 | 22,550.00 | 22,550.00 | 90,652,757 |
| 2026-04-07 | 17,850.00 | 18,600.00 | 16,940.00 | 17,350.00 | 17,350.00 | 35,131,466 |
| 2026-04-06 | 17,030.00 | 18,040.00 | 17,010.00 | 17,310.00 | 17,310.00 | 30,234,480 |
| 2026-04-03 | 17,250.00 | 17,830.00 | 16,610.00 | 16,810.00 | 16,810.00 | 32,764,212 |
| 2026-04-02 | 19,650.00 | 19,740.00 | 16,000.00 | 16,440.00 | 16,440.00 | 51,122,389 |
| 2026-04-01 | 16,880.00 | 19,880.00 | 16,830.00 | 19,370.00 | 19,370.00 | 79,789,445 |
| 2026-03-31 | 17,530.00 | 17,650.00 | 15,510.00 | 15,550.00 | 15,550.00 | 18,352,582 |
| 2026-03-30 | 16,560.00 | 17,530.00 | 16,020.00 | 17,340.00 | 17,340.00 | 30,371,328 |
| 2026-03-27 | 15,490.00 | 17,590.00 | 15,480.00 | 15,900.00 | 15,900.00 | 54,365,132 |
| 2026-03-26 | 16,400.00 | 16,740.00 | 15,560.00 | 15,900.00 | 15,900.00 | 18,558,692 |
| 2026-03-25 | 16,980.00 | 17,500.00 | 15,910.00 | 16,410.00 | 16,410.00 | 37,021,924 |
| 2026-03-24 | 18,190.00 | 19,370.00 | 15,430.00 | 16,400.00 | 16,400.00 | 60,843,341 |
| 2026-03-23 | 19,730.00 | 19,750.00 | 16,900.00 | 17,060.00 | 17,060.00 | 37,468,622 |
| 2026-03-20 | 16,860.00 | 19,430.00 | 16,840.00 | 19,110.00 | 19,110.00 | 96,685,709 |
| 2026-03-19 | 14,560.00 | 17,250.00 | 14,440.00 | 16,170.00 | 16,170.00 | 77,367,679 |
| 2026-03-18 | 12,320.00 | 15,350.00 | 12,310.00 | 14,870.00 | 14,870.00 | 112,090,190 |
| 2026-03-17 | 12,230.00 | 12,910.00 | 12,030.00 | 12,110.00 | 12,110.00 | 15,508,959 |
| 2026-03-16 | 12,700.00 | 12,780.00 | 11,910.00 | 11,980.00 | 11,980.00 | 25,547,663 |
| 2026-03-13 | 10,310.00 | 13,550.00 | 10,140.00 | 12,320.00 | 12,320.00 | 85,920,735 |
| 2026-03-12 | 9,950.00 | 10,910.00 | 9,750.00 | 10,460.00 | 10,460.00 | 23,886,371 |
| 2026-03-11 | 9,790.00 | 10,440.00 | 9,570.00 | 9,950.00 | 9,950.00 | 18,985,706 |
| 2026-03-10 | 9,380.00 | 9,790.00 | 8,990.00 | 9,470.00 | 9,470.00 | 16,484,612 |
| 2026-03-09 | 8,180.00 | 9,100.00 | 7,950.00 | 8,810.00 | 8,810.00 | 10,560,645 |
| 2026-03-06 | 8,540.00 | 8,970.00 | 8,160.00 | 8,770.00 | 8,770.00 | 11,357,317 |
| 2026-03-05 | 8,600.00 | 9,180.00 | 8,200.00 | 8,540.00 | 8,540.00 | 16,756,234 |
| 2026-03-04 | 8,200.00 | 8,610.00 | 7,300.00 | 7,550.00 | 7,550.00 | 19,864,708 |
| 2026-03-03 | 9,940.00 | 10,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 18,441,571 |
| 2026-02-27 | 10,050.00 | 10,350.00 | 9,670.00 | 10,140.00 | 10,140.00 | 17,508,679 |
| 2026-02-26 | 8,980.00 | 10,850.00 | 8,750.00 | 10,050.00 | 10,050.00 | 77,399,247 |
| 2026-02-25 | 8,270.00 | 9,120.00 | 8,200.00 | 8,750.00 | 8,750.00 | 41,984,242 |
| 2026-02-24 | 7,480.00 | 8,450.00 | 7,450.00 | 8,110.00 | 8,110.00 | 27,374,977 |
| 2026-02-23 | 7,900.00 | 8,160.00 | 7,380.00 | 7,500.00 | 7,500.00 | 15,785,513 |
| 2026-02-20 | 7,860.00 | 8,260.00 | 7,570.00 | 7,800.00 | 7,800.00 | 19,986,146 |
| 2026-02-19 | 7,350.00 | 7,930.00 | 7,260.00 | 7,930.00 | 7,930.00 | 21,729,464 |
| 2026-02-13 | 7,540.00 | 7,950.00 | 7,070.00 | 7,300.00 | 7,300.00 | 19,731,604 |
| 2026-02-12 | 7,470.00 | 8,040.00 | 7,170.00 | 7,700.00 | 7,700.00 | 33,121,669 |
| 2026-02-11 | 7,480.00 | 7,620.00 | 7,140.00 | 7,480.00 | 7,480.00 | 22,634,399 |
| 2026-02-10 | 6,330.00 | 7,430.00 | 6,210.00 | 7,060.00 | 7,060.00 | 51,272,010 |
| 2026-02-09 | 5,530.00 | 5,890.00 | 5,460.00 | 5,770.00 | 5,770.00 | 9,556,343 |
| 2026-02-06 | 5,300.00 | 5,650.00 | 5,110.00 | 5,520.00 | 5,520.00 | 6,166,128 |
| 2026-02-05 | 5,500.00 | 5,650.00 | 5,300.00 | 5,430.00 | 5,430.00 | 5,068,842 |
| 2026-02-04 | 5,310.00 | 5,720.00 | 5,240.00 | 5,590.00 | 5,590.00 | 15,411,599 |
| 2026-02-03 | 5,000.00 | 5,170.00 | 4,805.00 | 5,120.00 | 5,120.00 | 4,573,775 |
| 2026-02-02 | 4,825.00 | 5,080.00 | 4,760.00 | 4,855.00 | 4,855.00 | 5,766,672 |
| 2026-01-30 | 5,100.00 | 5,100.00 | 4,860.00 | 4,970.00 | 4,970.00 | 5,537,079 |
| 2026-01-29 | 5,160.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,150.00 | 4,209,289 |
| 2026-01-28 | 4,855.00 | 5,340.00 | 4,845.00 | 5,190.00 | 5,190.00 | 11,136,862 |
| 2026-01-27 | 5,130.00 | 5,130.00 | 4,785.00 | 4,805.00 | 4,805.00 | 6,564,699 |
| 2026-01-26 | 5,100.00 | 5,170.00 | 4,765.00 | 4,820.00 | 4,820.00 | 7,125,405 |
| 2026-01-23 | 5,050.00 | 5,760.00 | 5,020.00 | 5,170.00 | 5,170.00 | 17,861,252 |
| 2026-01-22 | 4,945.00 | 4,995.00 | 4,745.00 | 4,970.00 | 4,970.00 | 8,629,469 |
| 2026-01-21 | 4,880.00 | 4,970.00 | 4,645.00 | 4,765.00 | 4,765.00 | 8,778,597 |
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.