Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 047040.KO stock page

Daewoo Engineering & Construction historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,950.004,010.003,885.003,915.003,915.001,278,321
2025-07-233,965.004,000.003,915.003,960.003,960.00852,518
2025-07-223,985.003,990.003,940.003,965.003,965.00965,412
2025-07-214,015.004,015.003,975.003,995.003,995.00661,068
2025-07-184,040.004,045.003,970.004,015.004,015.00920,653
2025-07-174,040.004,045.003,975.004,030.004,030.00915,607
2025-07-164,110.004,130.004,000.004,005.004,005.001,238,700
2025-07-154,140.004,170.004,080.004,130.004,130.001,027,068
2025-07-144,090.004,135.004,070.004,130.004,130.00642,854
2025-07-114,160.004,190.004,075.004,095.004,095.001,321,996
2025-07-104,180.004,195.004,115.004,155.004,155.001,234,374
2025-07-094,130.004,175.004,075.004,175.004,175.001,043,541
2025-07-084,045.004,115.004,030.004,100.004,100.001,182,341
2025-07-074,050.004,080.003,980.004,035.004,035.001,498,818
2025-07-044,240.004,255.004,085.004,095.004,095.001,047,721
2025-07-034,180.004,230.004,145.004,180.004,180.001,065,315
2025-07-024,265.004,270.004,085.004,160.004,160.001,701,874
2025-07-014,195.004,370.004,190.004,225.004,225.002,070,319
2025-06-304,225.004,265.004,150.004,180.004,180.001,372,041
2025-06-274,330.004,350.004,200.004,240.004,240.001,472,328
2025-06-264,385.004,395.004,150.004,340.004,340.002,139,677
2025-06-254,310.004,585.004,270.004,360.004,360.004,465,856
2025-06-244,315.004,345.004,195.004,240.004,240.001,698,093
2025-06-234,135.004,240.004,125.004,165.004,165.002,152,600
2025-06-204,420.004,425.004,245.004,255.004,255.002,223,374
2025-06-194,445.004,460.004,280.004,395.004,395.002,088,882
2025-06-184,485.004,520.004,390.004,455.004,455.001,766,131
2025-06-174,680.004,680.004,440.004,530.004,530.002,363,196
2025-06-164,295.004,620.004,275.004,610.004,610.003,586,323
2025-06-134,500.004,505.004,285.004,345.004,345.002,203,738
2025-06-124,505.004,595.004,455.004,515.004,515.003,689,225
2025-06-114,475.004,480.004,360.004,440.004,440.001,989,604
2025-06-104,420.004,565.004,400.004,475.004,475.003,254,048
2025-06-094,590.004,655.004,450.004,470.004,470.002,921,367
2025-06-054,805.004,805.004,440.004,535.004,535.006,503,096
2025-06-044,225.004,440.004,180.004,395.004,395.002,859,570
2025-06-024,275.004,275.004,120.004,165.004,165.001,696,835
2025-05-304,230.004,245.004,115.004,215.004,215.002,095,898
2025-05-294,210.004,285.004,160.004,260.004,260.002,145,625
2025-05-284,100.004,325.004,085.004,190.004,190.005,473,118
2025-05-274,000.004,045.003,975.004,045.004,045.001,152,427
2025-05-264,045.004,045.003,875.004,025.004,025.002,742,868
2025-05-233,800.004,000.003,790.003,930.003,930.003,841,026
2025-05-223,755.003,770.003,705.003,730.003,730.00842,527
2025-05-213,805.003,865.003,750.003,785.003,785.001,413,292
2025-05-203,705.003,825.003,685.003,790.003,790.001,691,130
2025-05-193,665.003,745.003,635.003,670.003,670.001,306,214
2025-05-163,620.003,730.003,615.003,685.003,685.001,435,978
2025-05-153,630.003,645.003,605.003,605.003,605.00574,745
2025-05-143,705.003,725.003,635.003,645.003,645.001,301,907
2025-05-133,685.003,705.003,640.003,690.003,690.00785,402
2025-05-123,530.003,715.003,515.003,700.003,700.002,330,979
2025-05-093,545.003,545.003,475.003,475.003,475.00901,995
2025-05-083,480.003,580.003,480.003,500.003,500.001,047,007
2025-05-073,410.003,545.003,410.003,480.003,480.001,593,579
2025-05-023,700.003,700.003,565.003,600.003,600.001,941,861
2025-04-303,540.003,585.003,485.003,545.003,545.001,201,955
2025-04-293,490.003,580.003,430.003,520.003,520.001,709,574
2025-04-283,395.003,505.003,385.003,455.003,455.001,384,329
2025-04-253,395.003,410.003,340.003,375.003,375.00825,527
← NewerPage 6 of 22 · 1,309 trading daysOlder →

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.