Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 21,050.00 | 21,300.00 | 20,550.00 | 21,050.00 | 20,637.81 | 28,568 |
| 2024-07-26 | 20,700.00 | 21,350.00 | 20,700.00 | 21,050.00 | 20,637.81 | 17,704 |
| 2024-07-25 | 20,350.00 | 21,200.00 | 20,350.00 | 20,800.00 | 20,392.70 | 29,485 |
| 2024-07-24 | 21,450.00 | 21,900.00 | 20,600.00 | 20,750.00 | 20,343.68 | 45,229 |
| 2024-07-23 | 22,000.00 | 22,300.00 | 21,400.00 | 21,450.00 | 21,029.97 | 50,256 |
| 2024-07-22 | 22,100.00 | 22,600.00 | 21,850.00 | 22,300.00 | 21,863.33 | 39,766 |
| 2024-07-19 | 21,700.00 | 22,350.00 | 21,450.00 | 21,850.00 | 21,422.14 | 32,600 |
| 2024-07-18 | 21,600.00 | 21,650.00 | 20,950.00 | 21,550.00 | 21,128.02 | 29,292 |
| 2024-07-17 | 21,550.00 | 22,300.00 | 21,500.00 | 21,650.00 | 21,226.06 | 25,641 |
| 2024-07-16 | 22,550.00 | 22,550.00 | 21,400.00 | 21,550.00 | 21,128.02 | 34,588 |
| 2024-07-15 | 22,100.00 | 22,450.00 | 22,000.00 | 22,200.00 | 21,765.29 | 26,588 |
| 2024-07-12 | 22,100.00 | 22,500.00 | 21,800.00 | 22,000.00 | 21,569.20 | 36,874 |
| 2024-07-11 | 22,000.00 | 22,450.00 | 21,700.00 | 22,250.00 | 21,814.31 | 46,551 |
| 2024-07-10 | 21,350.00 | 22,800.00 | 21,350.00 | 22,350.00 | 21,912.35 | 166,416 |
| 2024-07-09 | 21,650.00 | 21,650.00 | 20,900.00 | 21,150.00 | 20,735.85 | 48,601 |
| 2024-07-08 | 21,400.00 | 22,050.00 | 21,150.00 | 21,400.00 | 20,980.95 | 25,667 |
| 2024-07-05 | 21,000.00 | 21,500.00 | 21,000.00 | 21,400.00 | 20,980.95 | 10,520 |
| 2024-07-04 | 21,100.00 | 21,600.00 | 21,050.00 | 21,150.00 | 20,735.85 | 17,602 |
| 2024-07-03 | 21,600.00 | 21,600.00 | 20,850.00 | 21,100.00 | 20,686.83 | 16,312 |
| 2024-07-02 | 22,050.00 | 22,300.00 | 21,300.00 | 21,350.00 | 20,931.93 | 27,400 |
| 2024-07-01 | 22,100.00 | 22,650.00 | 22,000.00 | 22,300.00 | 21,863.33 | 33,893 |
| 2024-06-28 | 22,050.00 | 22,700.00 | 21,750.00 | 22,100.00 | 21,667.25 | 35,640 |
| 2024-06-27 | 21,650.00 | 21,900.00 | 20,900.00 | 21,800.00 | 21,373.12 | 13,332 |
| 2024-06-26 | 22,150.00 | 22,300.00 | 21,550.00 | 21,650.00 | 21,226.06 | 30,464 |
| 2024-06-25 | 20,800.00 | 22,300.00 | 20,800.00 | 22,250.00 | 21,814.31 | 64,269 |
| 2024-06-24 | 21,250.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,392.70 | 36,021 |
| 2024-06-21 | 22,350.00 | 22,400.00 | 21,100.00 | 21,250.00 | 20,833.89 | 47,059 |
| 2024-06-20 | 21,700.00 | 22,900.00 | 21,450.00 | 22,350.00 | 21,912.35 | 55,369 |
| 2024-06-19 | 20,850.00 | 21,950.00 | 20,700.00 | 21,700.00 | 21,275.08 | 33,163 |
| 2024-06-18 | 20,700.00 | 21,150.00 | 20,550.00 | 21,000.00 | 20,588.79 | 29,662 |
| 2024-06-17 | 21,500.00 | 21,700.00 | 20,150.00 | 20,800.00 | 20,392.70 | 43,505 |
| 2024-06-14 | 21,400.00 | 21,650.00 | 20,900.00 | 21,650.00 | 21,226.06 | 42,945 |
| 2024-06-13 | 21,400.00 | 21,850.00 | 21,100.00 | 21,600.00 | 21,177.04 | 27,342 |
| 2024-06-12 | 22,150.00 | 22,200.00 | 21,150.00 | 21,400.00 | 20,980.95 | 91,071 |
| 2024-06-11 | 22,350.00 | 22,550.00 | 22,000.00 | 22,300.00 | 21,863.33 | 41,575 |
| 2024-06-10 | 22,750.00 | 22,850.00 | 21,450.00 | 22,250.00 | 21,814.31 | 105,113 |
| 2024-06-07 | 24,000.00 | 24,250.00 | 22,850.00 | 23,550.00 | 23,088.85 | 73,054 |
| 2024-06-05 | 25,000.00 | 25,000.00 | 23,900.00 | 24,000.00 | 23,530.04 | 74,908 |
| 2024-06-04 | 24,800.00 | 26,200.00 | 24,550.00 | 25,000.00 | 24,510.46 | 138,007 |
| 2024-06-03 | 22,600.00 | 25,600.00 | 22,200.00 | 24,650.00 | 24,167.31 | 211,027 |
| 2024-05-31 | 22,000.00 | 22,650.00 | 21,700.00 | 22,100.00 | 21,667.25 | 47,355 |
| 2024-05-30 | 21,650.00 | 23,250.00 | 21,300.00 | 22,000.00 | 21,569.20 | 116,011 |
| 2024-05-29 | 21,650.00 | 22,700.00 | 21,450.00 | 21,650.00 | 21,226.06 | 87,221 |
| 2024-05-28 | 22,600.00 | 23,150.00 | 20,550.00 | 21,550.00 | 21,128.02 | 126,362 |
| 2024-05-27 | 22,950.00 | 23,100.00 | 22,150.00 | 22,150.00 | 21,716.27 | 100,133 |
| 2024-05-24 | 22,000.00 | 23,050.00 | 21,700.00 | 22,950.00 | 22,500.60 | 111,881 |
| 2024-05-23 | 19,710.00 | 23,800.00 | 19,710.00 | 22,100.00 | 21,667.25 | 521,619 |
| 2024-05-22 | 19,960.00 | 20,400.00 | 19,650.00 | 19,710.00 | 19,324.05 | 43,227 |
| 2024-05-21 | 19,910.00 | 20,050.00 | 19,720.00 | 19,810.00 | 19,422.09 | 30,004 |
| 2024-05-20 | 20,200.00 | 20,550.00 | 19,780.00 | 19,910.00 | 19,520.13 | 69,504 |
| 2024-05-17 | 21,100.00 | 21,100.00 | 20,200.00 | 20,200.00 | 19,804.45 | 41,964 |
| 2024-05-16 | 21,150.00 | 21,350.00 | 20,750.00 | 20,950.00 | 20,539.76 | 43,080 |
| 2024-05-14 | 20,850.00 | 21,500.00 | 20,550.00 | 21,150.00 | 20,735.85 | 68,158 |
| 2024-05-13 | 21,050.00 | 21,200.00 | 20,400.00 | 20,700.00 | 20,294.66 | 53,944 |
| 2024-05-10 | 20,900.00 | 21,600.00 | 20,500.00 | 20,850.00 | 20,441.72 | 65,007 |
| 2024-05-09 | 20,200.00 | 21,150.00 | 19,990.00 | 21,000.00 | 20,588.79 | 109,995 |
| 2024-05-08 | 20,000.00 | 20,250.00 | 19,880.00 | 20,000.00 | 19,608.37 | 34,870 |
| 2024-05-07 | 19,800.00 | 20,200.00 | 19,800.00 | 20,100.00 | 19,706.41 | 36,491 |
| 2024-05-03 | 20,050.00 | 20,150.00 | 19,730.00 | 19,750.00 | 19,363.26 | 32,387 |
| 2024-05-02 | 19,850.00 | 20,100.00 | 19,620.00 | 19,960.00 | 19,569.15 | 49,326 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.