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
2025-01-233,210.003,285.003,155.003,180.003,180.001,601,596
2025-01-223,160.003,245.003,130.003,205.003,205.001,496,951
2025-01-213,145.003,170.003,120.003,145.003,145.00647,063
2025-01-203,140.003,150.003,115.003,140.003,140.00463,585
2025-01-173,135.003,165.003,110.003,120.003,120.001,041,458
2025-01-163,115.003,140.003,090.003,130.003,130.00809,030
2025-01-153,135.003,160.003,085.003,090.003,090.00967,668
2025-01-143,170.003,175.003,125.003,135.003,135.00600,899
2025-01-133,260.003,275.003,145.003,190.003,190.001,043,256
2025-01-103,210.003,275.003,200.003,270.003,270.00698,556
2025-01-093,210.003,230.003,160.003,230.003,230.00822,651
2025-01-083,255.003,260.003,215.003,225.003,225.00345,875
2025-01-073,235.003,280.003,230.003,245.003,245.00411,407
2025-01-063,205.003,250.003,175.003,235.003,235.00571,288
2025-01-033,090.003,225.003,085.003,205.003,205.00613,135
2025-01-023,115.003,140.003,085.003,095.003,095.00462,381
2024-12-303,105.003,235.003,105.003,105.003,105.00905,485
2024-12-273,205.003,225.003,140.003,160.003,160.00929,184
2024-12-263,320.003,325.003,225.003,235.003,235.00663,868
2024-12-243,315.003,355.003,310.003,310.003,310.00385,086
2024-12-233,285.003,345.003,275.003,335.003,335.00462,718
2024-12-203,300.003,305.003,225.003,300.003,300.00692,745
2024-12-193,280.003,300.003,245.003,285.003,285.00553,298
2024-12-183,350.003,355.003,325.003,340.003,340.00394,197
2024-12-173,370.003,410.003,315.003,335.003,335.00795,903
2024-12-163,415.003,435.003,370.003,370.003,370.00647,287
2024-12-133,435.003,455.003,390.003,415.003,415.00636,981
2024-12-123,445.003,465.003,355.003,465.003,465.001,090,036
2024-12-113,340.003,425.003,330.003,425.003,425.00458,229
2024-12-103,180.003,370.003,180.003,355.003,355.00836,932
2024-12-093,335.003,365.003,170.003,180.003,180.001,456,252
2024-12-063,395.003,455.003,305.003,415.003,415.001,200,135
2024-12-053,530.003,550.003,420.003,420.003,420.001,020,303
2024-12-043,610.003,640.003,515.003,535.003,535.001,505,134
2024-12-033,655.003,705.003,635.003,695.003,695.00764,904
2024-12-023,680.003,735.003,625.003,630.003,630.00590,578
2024-11-293,745.003,745.003,635.003,690.003,690.00619,684
2024-11-283,750.003,775.003,690.003,745.003,745.00616,451
2024-11-273,715.003,765.003,710.003,740.003,740.00750,800
2024-11-263,680.003,760.003,620.003,745.003,745.001,117,562
2024-11-253,645.003,715.003,625.003,715.003,715.00916,897
2024-11-223,600.003,660.003,600.003,625.003,625.00626,439
2024-11-213,575.003,635.003,560.003,605.003,605.00556,597
2024-11-203,575.003,600.003,560.003,570.003,570.00434,869
2024-11-193,600.003,625.003,555.003,590.003,590.00988,799
2024-11-183,555.003,630.003,555.003,600.003,600.00985,511
2024-11-153,660.003,660.003,545.003,585.003,585.00927,225
2024-11-143,440.003,700.003,430.003,700.003,700.001,232,798
2024-11-133,540.003,600.003,375.003,445.003,445.001,244,120
2024-11-123,585.003,680.003,545.003,585.003,585.001,174,273
2024-11-113,700.003,735.003,610.003,610.003,610.00930,175
2024-11-083,695.003,705.003,660.003,705.003,705.00657,950
2024-11-073,730.003,735.003,600.003,720.003,720.001,070,981
2024-11-063,610.003,720.003,575.003,720.003,720.001,395,594
2024-11-053,575.003,630.003,555.003,595.003,595.00741,889
2024-11-043,530.003,620.003,520.003,600.003,600.00570,610
2024-11-013,525.003,560.003,520.003,540.003,540.00486,146
2024-10-313,565.003,575.003,525.003,535.003,535.001,651,288
2024-10-303,670.003,715.003,630.003,645.003,645.00629,080
2024-10-293,680.003,685.003,640.003,660.003,660.00422,084
← NewerPage 8 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.