Daewoo Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14,500.00 | 15,070.00 | 14,120.00 | 14,950.00 | 14,950.00 | 2,619,039 |
| 2026-10-16 | 14,800.00 | 15,270.00 | 14,630.00 | 14,730.00 | 14,730.00 | 3,016,673 |
| 2026-10-15 | 14,980.00 | 15,400.00 | 14,440.00 | 14,670.00 | 14,670.00 | 3,811,968 |
| 2026-10-14 | 15,870.00 | 16,230.00 | 15,580.00 | 15,850.00 | 15,850.00 | 2,882,290 |
| 2026-10-13 | 15,190.00 | 16,050.00 | 15,100.00 | 15,960.00 | 15,960.00 | 4,742,510 |
| 2026-10-12 | 16,500.00 | 16,870.00 | 15,950.00 | 16,090.00 | 16,090.00 | 4,429,722 |
| 2026-10-08 | 17,190.00 | 17,220.00 | 16,660.00 | 16,670.00 | 16,670.00 | 3,711,700 |
| 2026-10-07 | 17,970.00 | 18,030.00 | 17,330.00 | 17,340.00 | 17,340.00 | 3,761,046 |
| 2026-10-06 | 17,700.00 | 18,160.00 | 17,630.00 | 17,750.00 | 17,750.00 | 4,003,249 |
| 2026-10-02 | 17,760.00 | 17,760.00 | 17,450.00 | 17,610.00 | 17,610.00 | 3,166,858 |
| 2026-10-01 | 18,200.00 | 18,200.00 | 17,440.00 | 17,760.00 | 17,760.00 | 4,994,107 |
| 2026-09-30 | 17,750.00 | 18,260.00 | 17,480.00 | 17,740.00 | 17,740.00 | 6,006,801 |
| 2026-09-29 | 18,470.00 | 18,480.00 | 17,150.00 | 17,370.00 | 17,370.00 | 8,592,388 |
| 2026-09-28 | 17,640.00 | 19,240.00 | 17,350.00 | 18,680.00 | 18,680.00 | 12,940,098 |
| 2026-09-23 | 18,800.00 | 18,800.00 | 17,300.00 | 17,440.00 | 17,440.00 | 10,155,479 |
| 2026-09-22 | 18,830.00 | 19,540.00 | 18,540.00 | 18,800.00 | 18,800.00 | 9,155,369 |
| 2026-09-21 | 19,050.00 | 19,050.00 | 18,090.00 | 18,290.00 | 18,290.00 | 5,145,443 |
| 2026-09-18 | 18,900.00 | 19,700.00 | 18,760.00 | 18,910.00 | 18,910.00 | 8,015,745 |
| 2026-09-17 | 18,740.00 | 18,900.00 | 18,350.00 | 18,490.00 | 18,490.00 | 3,651,576 |
| 2026-09-16 | 19,160.00 | 19,340.00 | 18,330.00 | 18,570.00 | 18,570.00 | 4,066,106 |
| 2026-09-15 | 18,440.00 | 19,330.00 | 18,120.00 | 19,130.00 | 19,130.00 | 4,775,578 |
| 2026-09-14 | 19,480.00 | 19,550.00 | 18,500.00 | 18,760.00 | 18,760.00 | 4,830,380 |
| 2026-09-11 | 19,500.00 | 20,150.00 | 19,060.00 | 19,890.00 | 19,890.00 | 7,791,605 |
| 2026-09-10 | 18,900.00 | 19,820.00 | 18,670.00 | 19,750.00 | 19,750.00 | 8,440,463 |
| 2026-09-09 | 20,250.00 | 21,300.00 | 19,350.00 | 19,450.00 | 19,450.00 | 14,799,787 |
| 2026-09-08 | 18,800.00 | 21,300.00 | 18,480.00 | 19,970.00 | 19,970.00 | 27,026,812 |
| 2026-09-07 | 16,870.00 | 18,550.00 | 16,590.00 | 18,410.00 | 18,410.00 | 9,386,445 |
| 2026-09-04 | 16,840.00 | 17,260.00 | 16,450.00 | 16,850.00 | 16,850.00 | 3,995,450 |
| 2026-09-03 | 16,520.00 | 17,370.00 | 15,950.00 | 16,750.00 | 16,750.00 | 7,499,801 |
| 2026-09-02 | 16,000.00 | 16,600.00 | 15,945.00 | 16,280.00 | 16,280.00 | 4,018,753 |
| 2026-09-01 | 18,150.00 | 18,250.00 | 16,680.00 | 16,820.00 | 16,820.00 | 6,292,742 |
| 2026-08-31 | 19,210.00 | 19,590.00 | 18,000.00 | 18,190.00 | 18,190.00 | 5,271,085 |
| 2026-08-28 | 20,000.00 | 20,000.00 | 18,860.00 | 19,690.00 | 19,690.00 | 7,118,054 |
| 2026-08-27 | 19,090.00 | 21,950.00 | 18,760.00 | 20,000.00 | 20,000.00 | 22,130,199 |
| 2026-08-26 | 18,250.00 | 19,760.00 | 17,480.00 | 19,100.00 | 19,100.00 | 20,383,762 |
| 2026-08-25 | 15,900.00 | 17,750.00 | 15,100.00 | 17,620.00 | 17,620.00 | 7,968,873 |
| 2026-08-24 | 15,930.00 | 16,250.00 | 15,450.00 | 15,760.00 | 15,760.00 | 1,740,843 |
| 2026-08-21 | 16,500.00 | 16,500.00 | 15,810.00 | 15,930.00 | 15,930.00 | 2,630,537 |
| 2026-08-20 | 17,200.00 | 17,320.00 | 16,690.00 | 16,710.00 | 16,710.00 | 2,977,753 |
| 2026-08-19 | 16,170.00 | 17,500.00 | 16,050.00 | 17,200.00 | 17,200.00 | 3,881,377 |
| 2026-08-18 | 17,800.00 | 18,150.00 | 16,940.00 | 17,170.00 | 17,170.00 | 3,710,401 |
| 2026-08-14 | 18,870.00 | 19,130.00 | 17,460.00 | 18,010.00 | 18,010.00 | 4,858,982 |
| 2026-08-13 | 18,100.00 | 18,880.00 | 18,000.00 | 18,400.00 | 18,400.00 | 5,597,392 |
| 2026-08-12 | 17,330.00 | 18,110.00 | 17,040.00 | 17,830.00 | 17,830.00 | 5,010,326 |
| 2026-08-11 | 16,780.00 | 17,490.00 | 15,970.00 | 17,320.00 | 17,320.00 | 5,305,360 |
| 2026-08-10 | 16,650.00 | 17,290.00 | 16,330.00 | 17,030.00 | 17,030.00 | 5,739,510 |
| 2026-08-07 | 16,870.00 | 17,520.00 | 15,700.00 | 16,410.00 | 16,410.00 | 5,513,936 |
| 2026-08-06 | 16,240.00 | 17,440.00 | 15,900.00 | 16,870.00 | 16,870.00 | 11,460,116 |
| 2026-08-05 | 15,850.00 | 16,650.00 | 15,060.00 | 16,230.00 | 16,230.00 | 9,518,791 |
| 2026-08-04 | 13,200.00 | 15,220.00 | 13,050.00 | 15,200.00 | 15,200.00 | 9,728,050 |
| 2026-08-03 | 12,720.00 | 14,540.00 | 12,250.00 | 13,300.00 | 13,300.00 | 5,985,961 |
| 2026-07-31 | 11,880.00 | 13,090.00 | 11,880.00 | 12,780.00 | 12,780.00 | 9,751,558 |
| 2026-07-30 | 11,610.00 | 12,270.00 | 11,080.00 | 11,200.00 | 11,200.00 | 5,716,623 |
| 2026-07-29 | 13,550.00 | 13,670.00 | 11,390.00 | 12,020.00 | 12,020.00 | 5,567,878 |
| 2026-07-28 | 14,450.00 | 14,500.00 | 13,180.00 | 13,430.00 | 13,430.00 | 2,974,779 |
| 2026-07-27 | 15,610.00 | 15,730.00 | 14,850.00 | 15,180.00 | 15,180.00 | 2,388,852 |
| 2026-07-24 | 15,860.00 | 16,300.00 | 15,170.00 | 15,300.00 | 15,300.00 | 3,692,812 |
| 2026-07-23 | 15,500.00 | 16,500.00 | 15,100.00 | 16,340.00 | 16,340.00 | 5,442,144 |
| 2026-07-22 | 15,150.00 | 16,090.00 | 15,030.00 | 15,270.00 | 15,270.00 | 4,071,712 |
| 2026-07-21 | 14,230.00 | 15,190.00 | 13,920.00 | 14,800.00 | 14,800.00 | 3,647,719 |
Page 1 of 3 · 121 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.