Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,455.00 | 5,370.00 | 4,320.00 | 5,020.00 | 5,020.00 | 31,512,410 |
| 2026-01-19 | 4,750.00 | 4,770.00 | 4,405.00 | 4,510.00 | 4,510.00 | 11,464,354 |
| 2026-01-16 | 4,015.00 | 4,770.00 | 3,955.00 | 4,500.00 | 4,500.00 | 21,682,708 |
| 2026-01-15 | 3,960.00 | 4,025.00 | 3,895.00 | 3,970.00 | 3,970.00 | 2,709,767 |
| 2026-01-14 | 3,795.00 | 3,980.00 | 3,765.00 | 3,940.00 | 3,940.00 | 3,704,071 |
| 2026-01-13 | 3,845.00 | 3,845.00 | 3,715.00 | 3,800.00 | 3,800.00 | 1,606,434 |
| 2026-01-12 | 3,765.00 | 3,860.00 | 3,755.00 | 3,830.00 | 3,830.00 | 2,547,925 |
| 2026-01-09 | 3,645.00 | 3,770.00 | 3,635.00 | 3,770.00 | 3,770.00 | 1,553,772 |
| 2026-01-08 | 3,700.00 | 3,705.00 | 3,610.00 | 3,645.00 | 3,645.00 | 1,385,975 |
| 2026-01-07 | 3,800.00 | 3,875.00 | 3,680.00 | 3,730.00 | 3,730.00 | 1,652,691 |
| 2026-01-06 | 3,810.00 | 3,855.00 | 3,760.00 | 3,835.00 | 3,835.00 | 1,386,979 |
| 2026-01-05 | 3,775.00 | 3,865.00 | 3,760.00 | 3,820.00 | 3,820.00 | 1,663,666 |
| 2026-01-02 | 3,840.00 | 3,840.00 | 3,710.00 | 3,740.00 | 3,740.00 | 1,416,831 |
| 2025-12-30 | 3,690.00 | 3,885.00 | 3,690.00 | 3,820.00 | 3,820.00 | 2,410,124 |
| 2025-12-29 | 3,675.00 | 3,720.00 | 3,660.00 | 3,710.00 | 3,710.00 | 472,206 |
| 2025-12-26 | 3,790.00 | 3,805.00 | 3,690.00 | 3,700.00 | 3,700.00 | 788,185 |
| 2025-12-24 | 3,780.00 | 3,810.00 | 3,750.00 | 3,795.00 | 3,795.00 | 1,098,541 |
| 2025-12-23 | 3,785.00 | 3,800.00 | 3,755.00 | 3,775.00 | 3,775.00 | 773,562 |
| 2025-12-22 | 3,785.00 | 3,825.00 | 3,755.00 | 3,785.00 | 3,785.00 | 975,748 |
| 2025-12-19 | 3,730.00 | 3,760.00 | 3,675.00 | 3,760.00 | 3,760.00 | 1,041,397 |
| 2025-12-18 | 3,640.00 | 3,695.00 | 3,600.00 | 3,685.00 | 3,685.00 | 915,723 |
| 2025-12-17 | 3,655.00 | 3,835.00 | 3,575.00 | 3,710.00 | 3,710.00 | 2,001,926 |
| 2025-12-16 | 3,775.00 | 3,780.00 | 3,680.00 | 3,710.00 | 3,710.00 | 2,042,612 |
| 2025-12-15 | 3,800.00 | 3,845.00 | 3,740.00 | 3,765.00 | 3,765.00 | 1,702,681 |
| 2025-12-12 | 3,775.00 | 3,910.00 | 3,730.00 | 3,890.00 | 3,890.00 | 3,757,460 |
| 2025-12-11 | 3,630.00 | 3,760.00 | 3,615.00 | 3,725.00 | 3,725.00 | 2,387,842 |
| 2025-12-10 | 3,645.00 | 3,665.00 | 3,600.00 | 3,625.00 | 3,625.00 | 786,598 |
| 2025-12-09 | 3,700.00 | 3,700.00 | 3,625.00 | 3,645.00 | 3,645.00 | 1,075,855 |
| 2025-12-08 | 3,825.00 | 3,825.00 | 3,685.00 | 3,705.00 | 3,705.00 | 1,713,486 |
| 2025-12-05 | 3,565.00 | 3,840.00 | 3,560.00 | 3,840.00 | 3,840.00 | 5,106,521 |
| 2025-12-04 | 3,565.00 | 3,565.00 | 3,520.00 | 3,550.00 | 3,550.00 | 775,110 |
| 2025-12-03 | 3,485.00 | 3,560.00 | 3,475.00 | 3,560.00 | 3,560.00 | 1,152,185 |
| 2025-12-02 | 3,480.00 | 3,495.00 | 3,460.00 | 3,470.00 | 3,470.00 | 463,971 |
| 2025-12-01 | 3,540.00 | 3,550.00 | 3,455.00 | 3,475.00 | 3,475.00 | 590,125 |
| 2025-11-28 | 3,500.00 | 3,535.00 | 3,465.00 | 3,520.00 | 3,520.00 | 735,946 |
| 2025-11-27 | 3,530.00 | 3,545.00 | 3,465.00 | 3,480.00 | 3,480.00 | 781,698 |
| 2025-11-26 | 3,470.00 | 3,545.00 | 3,445.00 | 3,540.00 | 3,540.00 | 1,265,577 |
| 2025-11-25 | 3,485.00 | 3,515.00 | 3,395.00 | 3,430.00 | 3,430.00 | 786,523 |
| 2025-11-24 | 3,505.00 | 3,520.00 | 3,435.00 | 3,440.00 | 3,440.00 | 864,931 |
| 2025-11-21 | 3,455.00 | 3,465.00 | 3,400.00 | 3,455.00 | 3,455.00 | 555,450 |
| 2025-11-20 | 3,465.00 | 3,545.00 | 3,465.00 | 3,500.00 | 3,500.00 | 794,581 |
| 2025-11-19 | 3,415.00 | 3,475.00 | 3,375.00 | 3,450.00 | 3,450.00 | 909,174 |
| 2025-11-18 | 3,455.00 | 3,500.00 | 3,385.00 | 3,395.00 | 3,395.00 | 776,284 |
| 2025-11-17 | 3,455.00 | 3,495.00 | 3,405.00 | 3,485.00 | 3,485.00 | 823,841 |
| 2025-11-14 | 3,445.00 | 3,500.00 | 3,410.00 | 3,445.00 | 3,445.00 | 999,971 |
| 2025-11-13 | 3,445.00 | 3,515.00 | 3,435.00 | 3,475.00 | 3,475.00 | 1,058,284 |
| 2025-11-12 | 3,430.00 | 3,460.00 | 3,405.00 | 3,460.00 | 3,460.00 | 747,705 |
| 2025-11-11 | 3,435.00 | 3,485.00 | 3,380.00 | 3,425.00 | 3,425.00 | 1,006,390 |
| 2025-11-10 | 3,390.00 | 3,465.00 | 3,380.00 | 3,435.00 | 3,435.00 | 729,940 |
| 2025-11-07 | 3,385.00 | 3,420.00 | 3,320.00 | 3,360.00 | 3,360.00 | 1,241,040 |
| 2025-11-06 | 3,420.00 | 3,465.00 | 3,350.00 | 3,430.00 | 3,430.00 | 1,349,292 |
| 2025-11-05 | 3,555.00 | 3,560.00 | 3,380.00 | 3,390.00 | 3,390.00 | 2,668,414 |
| 2025-11-04 | 3,570.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,544,200 |
| 2025-11-03 | 3,690.00 | 3,690.00 | 3,555.00 | 3,560.00 | 3,560.00 | 2,875,038 |
| 2025-10-31 | 3,790.00 | 3,825.00 | 3,680.00 | 3,750.00 | 3,750.00 | 2,631,589 |
| 2025-10-30 | 3,885.00 | 3,915.00 | 3,775.00 | 3,800.00 | 3,800.00 | 1,913,414 |
| 2025-10-29 | 3,955.00 | 4,000.00 | 3,885.00 | 3,940.00 | 3,940.00 | 2,472,784 |
| 2025-10-28 | 3,850.00 | 3,910.00 | 3,800.00 | 3,880.00 | 3,880.00 | 1,248,364 |
| 2025-10-27 | 3,865.00 | 3,950.00 | 3,825.00 | 3,865.00 | 3,865.00 | 2,396,858 |
| 2025-10-24 | 3,750.00 | 3,830.00 | 3,660.00 | 3,820.00 | 3,820.00 | 1,878,448 |
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.