Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3,680.00 | 3,685.00 | 3,640.00 | 3,660.00 | 3,660.00 | 422,084 |
| 2024-10-28 | 3,600.00 | 3,680.00 | 3,600.00 | 3,675.00 | 3,675.00 | 493,135 |
| 2024-10-25 | 3,630.00 | 3,645.00 | 3,585.00 | 3,620.00 | 3,620.00 | 785,193 |
| 2024-10-24 | 3,640.00 | 3,665.00 | 3,610.00 | 3,635.00 | 3,635.00 | 844,204 |
| 2024-10-23 | 3,720.00 | 3,730.00 | 3,655.00 | 3,655.00 | 3,655.00 | 1,156,913 |
| 2024-10-22 | 3,775.00 | 3,800.00 | 3,700.00 | 3,705.00 | 3,705.00 | 1,213,701 |
| 2024-10-21 | 3,880.00 | 3,880.00 | 3,780.00 | 3,795.00 | 3,795.00 | 819,363 |
| 2024-10-18 | 3,825.00 | 3,825.00 | 3,770.00 | 3,780.00 | 3,780.00 | 698,310 |
| 2024-10-17 | 3,750.00 | 3,860.00 | 3,750.00 | 3,820.00 | 3,820.00 | 1,020,407 |
| 2024-10-16 | 3,750.00 | 3,780.00 | 3,720.00 | 3,745.00 | 3,745.00 | 596,063 |
| 2024-10-15 | 3,780.00 | 3,820.00 | 3,765.00 | 3,770.00 | 3,770.00 | 527,318 |
| 2024-10-14 | 3,775.00 | 3,800.00 | 3,740.00 | 3,790.00 | 3,790.00 | 726,878 |
| 2024-10-11 | 3,800.00 | 3,865.00 | 3,770.00 | 3,790.00 | 3,790.00 | 703,429 |
| 2024-10-10 | 3,805.00 | 3,820.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1,002,792 |
| 2024-10-08 | 3,770.00 | 3,845.00 | 3,770.00 | 3,790.00 | 3,790.00 | 500,142 |
| 2024-10-07 | 3,745.00 | 3,810.00 | 3,720.00 | 3,795.00 | 3,795.00 | 599,894 |
| 2024-10-04 | 3,735.00 | 3,790.00 | 3,730.00 | 3,745.00 | 3,745.00 | 795,351 |
| 2024-10-02 | 3,800.00 | 3,825.00 | 3,745.00 | 3,765.00 | 3,765.00 | 810,962 |
| 2024-09-30 | 3,870.00 | 3,895.00 | 3,820.00 | 3,830.00 | 3,830.00 | 1,037,577 |
| 2024-09-27 | 3,920.00 | 3,945.00 | 3,860.00 | 3,865.00 | 3,865.00 | 1,375,070 |
| 2024-09-26 | 3,910.00 | 3,940.00 | 3,880.00 | 3,930.00 | 3,930.00 | 1,035,824 |
| 2024-09-25 | 4,005.00 | 4,020.00 | 3,900.00 | 3,900.00 | 3,900.00 | 984,238 |
| 2024-09-24 | 3,890.00 | 3,975.00 | 3,880.00 | 3,975.00 | 3,975.00 | 1,017,323 |
| 2024-09-23 | 3,985.00 | 3,995.00 | 3,865.00 | 3,875.00 | 3,875.00 | 1,508,844 |
| 2024-09-20 | 4,060.00 | 4,065.00 | 3,940.00 | 3,960.00 | 3,960.00 | 1,698,653 |
| 2024-09-19 | 4,055.00 | 4,085.00 | 3,980.00 | 4,015.00 | 4,015.00 | 1,338,037 |
| 2024-09-13 | 3,980.00 | 4,030.00 | 3,940.00 | 3,995.00 | 3,995.00 | 1,178,051 |
| 2024-09-12 | 3,795.00 | 3,940.00 | 3,795.00 | 3,940.00 | 3,940.00 | 1,354,073 |
| 2024-09-11 | 3,800.00 | 3,810.00 | 3,745.00 | 3,770.00 | 3,770.00 | 947,036 |
| 2024-09-10 | 3,850.00 | 3,870.00 | 3,780.00 | 3,780.00 | 3,780.00 | 786,887 |
| 2024-09-09 | 3,760.00 | 3,850.00 | 3,755.00 | 3,840.00 | 3,840.00 | 971,746 |
| 2024-09-06 | 3,860.00 | 3,880.00 | 3,760.00 | 3,850.00 | 3,850.00 | 1,035,570 |
| 2024-09-05 | 3,920.00 | 3,955.00 | 3,825.00 | 3,860.00 | 3,860.00 | 1,105,171 |
| 2024-09-04 | 3,900.00 | 3,955.00 | 3,865.00 | 3,905.00 | 3,905.00 | 1,623,283 |
| 2024-09-03 | 4,065.00 | 4,070.00 | 3,990.00 | 4,000.00 | 4,000.00 | 1,052,715 |
| 2024-09-02 | 4,055.00 | 4,060.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1,198,109 |
| 2024-08-30 | 4,005.00 | 4,030.00 | 3,940.00 | 4,030.00 | 4,030.00 | 2,079,301 |
| 2024-08-29 | 4,035.00 | 4,045.00 | 3,985.00 | 4,000.00 | 4,000.00 | 1,264,649 |
| 2024-08-28 | 4,250.00 | 4,250.00 | 4,010.00 | 4,025.00 | 4,025.00 | 2,482,148 |
| 2024-08-27 | 4,250.00 | 4,255.00 | 4,170.00 | 4,230.00 | 4,230.00 | 1,489,828 |
| 2024-08-26 | 4,285.00 | 4,320.00 | 4,220.00 | 4,260.00 | 4,260.00 | 2,471,435 |
| 2024-08-23 | 4,200.00 | 4,260.00 | 4,180.00 | 4,230.00 | 4,230.00 | 1,825,846 |
| 2024-08-22 | 4,270.00 | 4,280.00 | 4,135.00 | 4,185.00 | 4,185.00 | 1,973,785 |
| 2024-08-21 | 4,130.00 | 4,285.00 | 4,085.00 | 4,240.00 | 4,240.00 | 3,874,476 |
| 2024-08-20 | 3,980.00 | 4,175.00 | 3,950.00 | 4,120.00 | 4,120.00 | 3,417,643 |
| 2024-08-19 | 3,950.00 | 3,970.00 | 3,905.00 | 3,955.00 | 3,955.00 | 1,427,379 |
| 2024-08-16 | 4,000.00 | 4,020.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1,293,165 |
| 2024-08-14 | 3,970.00 | 3,985.00 | 3,880.00 | 3,980.00 | 3,980.00 | 1,389,558 |
| 2024-08-13 | 4,020.00 | 4,065.00 | 3,910.00 | 3,940.00 | 3,940.00 | 1,217,653 |
| 2024-08-12 | 4,020.00 | 4,060.00 | 3,940.00 | 4,040.00 | 4,040.00 | 1,603,497 |
| 2024-08-09 | 3,920.00 | 4,040.00 | 3,855.00 | 3,980.00 | 3,980.00 | 2,362,739 |
| 2024-08-08 | 3,645.00 | 3,885.00 | 3,625.00 | 3,885.00 | 3,885.00 | 3,100,275 |
| 2024-08-07 | 3,705.00 | 3,760.00 | 3,675.00 | 3,680.00 | 3,680.00 | 1,850,661 |
| 2024-08-06 | 3,670.00 | 3,815.00 | 3,660.00 | 3,705.00 | 3,705.00 | 2,578,908 |
| 2024-08-05 | 3,915.00 | 3,945.00 | 3,545.00 | 3,640.00 | 3,640.00 | 3,560,363 |
| 2024-08-02 | 4,050.00 | 4,085.00 | 3,925.00 | 3,985.00 | 3,985.00 | 2,465,883 |
| 2024-08-01 | 4,170.00 | 4,185.00 | 4,075.00 | 4,120.00 | 4,120.00 | 1,991,451 |
| 2024-07-31 | 4,070.00 | 4,215.00 | 3,980.00 | 4,170.00 | 4,170.00 | 2,958,865 |
| 2024-07-30 | 4,190.00 | 4,195.00 | 4,010.00 | 4,060.00 | 4,060.00 | 3,014,560 |
| 2024-07-29 | 4,235.00 | 4,275.00 | 4,160.00 | 4,215.00 | 4,215.00 | 2,177,179 |
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.