Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3,690.00 | 3,790.00 | 3,650.00 | 3,745.00 | 3,745.00 | 1,357,281 |
| 2025-10-22 | 3,690.00 | 3,725.00 | 3,620.00 | 3,720.00 | 3,720.00 | 874,110 |
| 2025-10-21 | 3,700.00 | 3,780.00 | 3,680.00 | 3,690.00 | 3,690.00 | 1,186,611 |
| 2025-10-20 | 3,655.00 | 3,685.00 | 3,590.00 | 3,670.00 | 3,670.00 | 995,628 |
| 2025-10-17 | 3,725.00 | 3,725.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1,211,127 |
| 2025-10-16 | 3,765.00 | 3,820.00 | 3,725.00 | 3,765.00 | 3,765.00 | 1,289,361 |
| 2025-10-15 | 3,610.00 | 3,800.00 | 3,610.00 | 3,730.00 | 3,730.00 | 1,934,751 |
| 2025-10-14 | 3,625.00 | 3,680.00 | 3,585.00 | 3,600.00 | 3,600.00 | 1,038,683 |
| 2025-10-13 | 3,650.00 | 3,660.00 | 3,555.00 | 3,625.00 | 3,625.00 | 1,186,642 |
| 2025-10-10 | 3,605.00 | 3,700.00 | 3,595.00 | 3,700.00 | 3,700.00 | 1,720,860 |
| 2025-10-06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1,245,052 |
| 2025-10-02 | 3,625.00 | 3,655.00 | 3,580.00 | 3,630.00 | 3,630.00 | 1,245,052 |
| 2025-10-01 | 3,590.00 | 3,660.00 | 3,585.00 | 3,625.00 | 3,625.00 | 1,357,603 |
| 2025-09-30 | 3,610.00 | 3,615.00 | 3,570.00 | 3,580.00 | 3,580.00 | 419,985 |
| 2025-09-29 | 3,600.00 | 3,625.00 | 3,575.00 | 3,600.00 | 3,600.00 | 472,632 |
| 2025-09-26 | 3,610.00 | 3,640.00 | 3,550.00 | 3,565.00 | 3,565.00 | 1,043,769 |
| 2025-09-25 | 3,650.00 | 3,660.00 | 3,605.00 | 3,630.00 | 3,630.00 | 646,018 |
| 2025-09-24 | 3,680.00 | 3,690.00 | 3,625.00 | 3,635.00 | 3,635.00 | 964,915 |
| 2025-09-23 | 3,685.00 | 3,695.00 | 3,660.00 | 3,675.00 | 3,675.00 | 691,847 |
| 2025-09-22 | 3,740.00 | 3,740.00 | 3,685.00 | 3,685.00 | 3,685.00 | 739,179 |
| 2025-09-19 | 3,720.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 1,440,000 |
| 2025-09-18 | 3,720.00 | 3,725.00 | 3,700.00 | 3,725.00 | 3,725.00 | 752,628 |
| 2025-09-17 | 3,755.00 | 3,760.00 | 3,700.00 | 3,710.00 | 3,710.00 | 1,044,228 |
| 2025-09-16 | 3,810.00 | 3,845.00 | 3,740.00 | 3,760.00 | 3,760.00 | 1,824,214 |
| 2025-09-15 | 3,785.00 | 3,815.00 | 3,765.00 | 3,800.00 | 3,800.00 | 899,440 |
| 2025-09-12 | 3,805.00 | 3,805.00 | 3,755.00 | 3,790.00 | 3,790.00 | 950,172 |
| 2025-09-11 | 3,785.00 | 3,815.00 | 3,765.00 | 3,780.00 | 3,780.00 | 1,130,380 |
| 2025-09-10 | 3,750.00 | 3,790.00 | 3,745.00 | 3,785.00 | 3,785.00 | 923,251 |
| 2025-09-09 | 3,840.00 | 3,840.00 | 3,790.00 | 3,825.00 | 3,825.00 | 752,978 |
| 2025-09-08 | 3,800.00 | 3,880.00 | 3,795.00 | 3,830.00 | 3,830.00 | 1,213,818 |
| 2025-09-05 | 3,830.00 | 3,830.00 | 3,750.00 | 3,770.00 | 3,770.00 | 1,179,791 |
| 2025-09-04 | 3,695.00 | 3,825.00 | 3,690.00 | 3,805.00 | 3,805.00 | 2,043,267 |
| 2025-09-03 | 3,660.00 | 3,705.00 | 3,635.00 | 3,655.00 | 3,655.00 | 922,429 |
| 2025-09-02 | 3,670.00 | 3,700.00 | 3,620.00 | 3,680.00 | 3,680.00 | 758,796 |
| 2025-09-01 | 3,720.00 | 3,725.00 | 3,630.00 | 3,645.00 | 3,645.00 | 1,340,105 |
| 2025-08-29 | 3,755.00 | 3,795.00 | 3,710.00 | 3,720.00 | 3,720.00 | 2,181,985 |
| 2025-08-28 | 3,790.00 | 3,820.00 | 3,760.00 | 3,795.00 | 3,795.00 | 1,555,866 |
| 2025-08-27 | 3,905.00 | 3,910.00 | 3,780.00 | 3,810.00 | 3,810.00 | 2,835,363 |
| 2025-08-26 | 4,150.00 | 4,160.00 | 3,850.00 | 3,850.00 | 3,850.00 | 9,388,453 |
| 2025-08-25 | 4,390.00 | 4,430.00 | 4,270.00 | 4,300.00 | 4,300.00 | 2,840,971 |
| 2025-08-22 | 4,170.00 | 4,440.00 | 4,135.00 | 4,370.00 | 4,370.00 | 8,515,954 |
| 2025-08-21 | 3,700.00 | 4,255.00 | 3,685.00 | 4,155.00 | 4,155.00 | 12,983,812 |
| 2025-08-20 | 3,650.00 | 3,685.00 | 3,540.00 | 3,675.00 | 3,675.00 | 1,653,820 |
| 2025-08-19 | 3,730.00 | 3,740.00 | 3,670.00 | 3,695.00 | 3,695.00 | 982,691 |
| 2025-08-18 | 3,705.00 | 3,730.00 | 3,685.00 | 3,700.00 | 3,700.00 | 418,319 |
| 2025-08-14 | 3,735.00 | 3,775.00 | 3,705.00 | 3,730.00 | 3,730.00 | 585,561 |
| 2025-08-13 | 3,770.00 | 3,780.00 | 3,690.00 | 3,735.00 | 3,735.00 | 1,076,169 |
| 2025-08-12 | 3,795.00 | 3,845.00 | 3,745.00 | 3,765.00 | 3,765.00 | 800,328 |
| 2025-08-11 | 3,845.00 | 3,845.00 | 3,740.00 | 3,800.00 | 3,800.00 | 823,870 |
| 2025-08-08 | 3,815.00 | 3,850.00 | 3,800.00 | 3,830.00 | 3,830.00 | 666,135 |
| 2025-08-07 | 3,845.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | 789,430 |
| 2025-08-06 | 3,740.00 | 3,880.00 | 3,740.00 | 3,840.00 | 3,840.00 | 933,686 |
| 2025-08-05 | 3,745.00 | 3,805.00 | 3,740.00 | 3,765.00 | 3,765.00 | 613,584 |
| 2025-08-04 | 3,665.00 | 3,770.00 | 3,630.00 | 3,730.00 | 3,730.00 | 772,138 |
| 2025-08-01 | 3,715.00 | 3,750.00 | 3,655.00 | 3,665.00 | 3,665.00 | 1,355,263 |
| 2025-07-31 | 3,795.00 | 3,835.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2,213,713 |
| 2025-07-30 | 3,875.00 | 3,875.00 | 3,765.00 | 3,800.00 | 3,800.00 | 1,561,655 |
| 2025-07-29 | 3,800.00 | 3,905.00 | 3,705.00 | 3,905.00 | 3,905.00 | 1,797,200 |
| 2025-07-28 | 3,905.00 | 3,940.00 | 3,805.00 | 3,810.00 | 3,810.00 | 1,338,370 |
| 2025-07-25 | 3,835.00 | 3,930.00 | 3,835.00 | 3,920.00 | 3,920.00 | 996,753 |
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.