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
2025-04-243,270.003,310.003,260.003,295.003,295.00382,198
2025-04-233,280.003,300.003,260.003,280.003,280.00517,936
2025-04-223,270.003,295.003,235.003,245.003,245.00461,731
2025-04-213,315.003,340.003,270.003,290.003,290.00428,361
2025-04-183,250.003,305.003,245.003,295.003,295.00405,520
2025-04-173,225.003,245.003,190.003,245.003,245.00615,436
2025-04-163,240.003,290.003,230.003,245.003,245.00370,676
2025-04-153,205.003,265.003,205.003,265.003,265.00527,474
2025-04-143,210.003,220.003,180.003,200.003,200.00300,352
2025-04-113,105.003,195.003,075.003,195.003,195.00469,827
2025-04-103,080.003,150.003,045.003,150.003,150.00846,239
2025-04-092,990.003,040.002,940.002,970.002,970.00790,287
2025-04-083,035.003,100.003,025.003,035.003,035.00747,943
2025-04-073,100.003,105.003,000.003,015.003,015.001,157,219
2025-04-043,125.003,190.003,110.003,190.003,190.00668,016
2025-04-033,105.003,180.003,065.003,180.003,180.00544,715
2025-04-023,195.003,210.003,150.003,160.003,160.00824,633
2025-04-013,180.003,215.003,150.003,205.003,205.00664,700
2025-03-313,160.003,185.003,130.003,150.003,150.00809,936
2025-03-283,275.003,295.003,200.003,210.003,210.00628,810
2025-03-273,285.003,330.003,260.003,275.003,275.00335,544
2025-03-263,340.003,340.003,270.003,270.003,270.00408,607
2025-03-253,280.003,325.003,255.003,290.003,290.00438,321
2025-03-243,260.003,345.003,250.003,270.003,270.00677,762
2025-03-213,325.003,340.003,250.003,250.003,250.004,133,209
2025-03-203,395.003,420.003,300.003,320.003,320.001,242,281
2025-03-193,505.003,570.003,360.003,380.003,380.001,443,458
2025-03-183,480.003,510.003,465.003,495.003,495.00315,370
2025-03-173,470.003,480.003,425.003,480.003,480.00392,845
2025-03-143,480.003,515.003,420.003,465.003,465.00380,325
2025-03-133,510.003,540.003,450.003,450.003,450.00600,545
2025-03-123,450.003,515.003,450.003,490.003,490.00533,248
2025-03-113,500.003,500.003,420.003,435.003,435.00681,620
2025-03-103,550.003,565.003,490.003,555.003,555.00555,660
2025-03-073,500.003,595.003,445.003,545.003,545.00601,828
2025-03-063,505.003,515.003,470.003,500.003,500.00573,191
2025-03-053,290.003,490.003,290.003,465.003,465.00881,911
2025-03-043,340.003,380.003,200.003,290.003,290.00996,942
2025-02-283,520.003,520.003,390.003,390.003,390.001,458,860
2025-02-273,585.003,605.003,535.003,570.003,570.00671,959
2025-02-263,565.003,600.003,535.003,595.003,595.00941,019
2025-02-253,570.003,625.003,545.003,580.003,580.00750,683
2025-02-243,550.003,595.003,505.003,590.003,590.00689,413
2025-02-213,575.003,615.003,535.003,555.003,555.00619,744
2025-02-203,720.003,720.003,565.003,595.003,595.001,577,379
2025-02-193,755.003,760.003,660.003,720.003,720.001,328,037
2025-02-183,595.003,735.003,570.003,725.003,725.002,236,264
2025-02-173,595.003,605.003,560.003,580.003,580.00722,495
2025-02-143,600.003,615.003,545.003,595.003,595.001,205,362
2025-02-133,460.003,610.003,445.003,580.003,580.002,760,090
2025-02-123,435.003,435.003,385.003,415.003,415.00489,223
2025-02-113,380.003,450.003,350.003,440.003,440.00970,117
2025-02-103,340.003,435.003,340.003,380.003,380.001,041,905
2025-02-073,325.003,405.003,315.003,330.003,330.001,022,156
2025-02-063,290.003,420.003,285.003,360.003,360.001,843,821
2025-02-053,215.003,290.003,215.003,225.003,225.00683,073
2025-02-043,245.003,315.003,200.003,215.003,215.001,008,622
2025-02-033,360.003,360.003,180.003,200.003,200.001,408,761
2025-01-313,370.003,415.003,300.003,375.003,375.001,835,801
2025-01-243,180.003,375.003,170.003,370.003,370.002,898,877
← NewerPage 7 of 22 · 1,306 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.