Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 21,000.00 | 21,150.00 | 20,400.00 | 20,500.00 | 20,098.58 | 79,638 |
| 2024-04-26 | 21,600.00 | 21,700.00 | 20,700.00 | 20,800.00 | 20,392.70 | 102,618 |
| 2024-04-25 | 21,100.00 | 21,700.00 | 21,050.00 | 21,450.00 | 21,029.97 | 72,228 |
| 2024-04-24 | 20,600.00 | 21,600.00 | 20,600.00 | 21,300.00 | 20,882.91 | 116,016 |
| 2024-04-23 | 20,100.00 | 21,350.00 | 19,920.00 | 20,700.00 | 20,294.66 | 138,071 |
| 2024-04-22 | 22,350.00 | 22,900.00 | 20,200.00 | 20,450.00 | 20,049.56 | 826,477 |
| 2024-04-19 | 19,870.00 | 19,870.00 | 18,720.00 | 19,110.00 | 18,735.79 | 129,533 |
| 2024-04-18 | 19,550.00 | 20,150.00 | 19,550.00 | 19,680.00 | 19,294.63 | 54,236 |
| 2024-04-17 | 19,800.00 | 20,600.00 | 19,750.00 | 19,790.00 | 19,402.48 | 81,995 |
| 2024-04-16 | 19,500.00 | 20,500.00 | 19,270.00 | 20,000.00 | 19,608.37 | 101,438 |
| 2024-04-15 | 20,000.00 | 20,450.00 | 19,460.00 | 19,690.00 | 19,304.44 | 124,614 |
| 2024-04-12 | 19,490.00 | 22,050.00 | 18,590.00 | 20,850.00 | 20,441.72 | 547,398 |
| 2024-04-11 | 23,750.00 | 24,000.00 | 20,000.00 | 20,000.00 | 19,608.37 | 642,366 |
| 2024-04-09 | 23,050.00 | 26,650.00 | 23,050.00 | 25,900.00 | 25,392.84 | 578,927 |
| 2024-04-08 | 24,500.00 | 24,600.00 | 21,950.00 | 22,800.00 | 22,353.54 | 154,286 |
| 2024-04-05 | 23,100.00 | 25,800.00 | 23,100.00 | 24,600.00 | 24,118.29 | 240,305 |
| 2024-04-04 | 27,600.00 | 27,800.00 | 23,750.00 | 24,100.00 | 23,628.08 | 348,433 |
| 2024-04-03 | 28,800.00 | 29,800.00 | 27,000.00 | 27,350.00 | 26,814.44 | 205,641 |
| 2024-04-02 | 29,000.00 | 30,500.00 | 26,950.00 | 29,250.00 | 28,677.24 | 289,874 |
| 2024-04-01 | 27,200.00 | 29,300.00 | 27,000.00 | 28,650.00 | 28,088.99 | 208,813 |
| 2024-03-29 | 25,900.00 | 29,600.00 | 25,900.00 | 26,950.00 | 26,422.27 | 384,209 |
| 2024-03-28 | 28,650.00 | 29,450.00 | 25,450.00 | 25,650.00 | 25,147.73 | 286,522 |
| 2024-03-27 | 28,950.00 | 29,900.00 | 28,400.00 | 29,000.00 | 28,432.13 | 155,606 |
| 2024-03-26 | 30,200.00 | 31,450.00 | 27,600.00 | 28,950.00 | 28,383.11 | 275,828 |
| 2024-03-25 | 27,500.00 | 31,850.00 | 27,150.00 | 30,850.00 | 30,245.91 | 614,972 |
| 2024-03-22 | 25,700.00 | 27,700.00 | 24,700.00 | 27,150.00 | 26,618.36 | 174,242 |
| 2024-03-21 | 24,650.00 | 25,950.00 | 24,550.00 | 25,600.00 | 25,098.71 | 103,143 |
| 2024-03-20 | 24,850.00 | 26,600.00 | 24,350.00 | 24,750.00 | 24,265.35 | 196,683 |
| 2024-03-19 | 27,900.00 | 27,950.00 | 22,550.00 | 24,350.00 | 23,873.19 | 307,088 |
| 2024-03-18 | 26,300.00 | 27,950.00 | 25,900.00 | 27,350.00 | 26,814.44 | 232,862 |
| 2024-03-15 | 26,200.00 | 27,750.00 | 24,800.00 | 26,100.00 | 25,588.92 | 307,389 |
| 2024-03-14 | 22,950.00 | 27,450.00 | 22,950.00 | 26,500.00 | 25,981.09 | 732,628 |
| 2024-03-13 | 22,600.00 | 23,400.00 | 22,300.00 | 22,950.00 | 22,500.60 | 82,528 |
| 2024-03-12 | 22,450.00 | 23,650.00 | 22,100.00 | 22,850.00 | 22,402.56 | 127,421 |
| 2024-03-11 | 22,500.00 | 23,000.00 | 21,750.00 | 22,150.00 | 21,716.27 | 75,803 |
| 2024-03-08 | 22,200.00 | 23,600.00 | 21,950.00 | 22,150.00 | 21,716.27 | 113,732 |
| 2024-03-07 | 22,350.00 | 22,800.00 | 21,850.00 | 22,350.00 | 21,912.35 | 76,874 |
| 2024-03-06 | 21,050.00 | 23,150.00 | 21,000.00 | 22,550.00 | 22,108.43 | 186,707 |
| 2024-03-05 | 21,400.00 | 21,450.00 | 20,600.00 | 21,300.00 | 20,882.91 | 45,745 |
| 2024-03-04 | 20,250.00 | 21,450.00 | 19,990.00 | 21,400.00 | 20,980.95 | 109,494 |
| 2024-02-29 | 20,050.00 | 20,300.00 | 19,870.00 | 20,300.00 | 19,902.49 | 26,957 |
| 2024-02-28 | 20,100.00 | 20,600.00 | 20,000.00 | 20,250.00 | 19,853.47 | 25,404 |
| 2024-02-27 | 20,300.00 | 20,900.00 | 19,700.00 | 20,300.00 | 19,902.49 | 50,489 |
| 2024-02-26 | 21,000.00 | 21,050.00 | 20,200.00 | 20,300.00 | 19,902.49 | 54,644 |
| 2024-02-23 | 20,100.00 | 21,500.00 | 19,600.00 | 21,100.00 | 20,686.83 | 114,688 |
| 2024-02-22 | 19,470.00 | 20,200.00 | 19,470.00 | 20,100.00 | 19,706.41 | 30,090 |
| 2024-02-21 | 19,720.00 | 20,450.00 | 19,270.00 | 19,640.00 | 19,255.42 | 49,676 |
| 2024-02-20 | 20,200.00 | 20,200.00 | 19,790.00 | 19,950.00 | 19,559.35 | 27,881 |
| 2024-02-19 | 19,970.00 | 20,150.00 | 19,640.00 | 20,150.00 | 19,755.43 | 24,256 |
| 2024-02-16 | 20,200.00 | 20,500.00 | 19,950.00 | 20,250.00 | 19,853.47 | 38,785 |
| 2024-02-15 | 20,800.00 | 20,850.00 | 20,150.00 | 20,200.00 | 19,804.45 | 46,707 |
| 2024-02-14 | 20,300.00 | 21,200.00 | 20,000.00 | 20,800.00 | 20,392.70 | 50,020 |
| 2024-02-13 | 20,300.00 | 20,900.00 | 20,050.00 | 20,550.00 | 20,147.60 | 63,461 |
| 2024-02-08 | 19,940.00 | 21,150.00 | 19,830.00 | 20,850.00 | 20,441.72 | 131,940 |
| 2024-02-07 | 19,490.00 | 19,720.00 | 19,090.00 | 19,530.00 | 19,147.57 | 39,668 |
| 2024-02-06 | 18,290.00 | 19,950.00 | 18,000.00 | 19,550.00 | 19,167.18 | 161,551 |
| 2024-02-05 | 17,980.00 | 18,550.00 | 17,820.00 | 18,170.00 | 17,814.20 | 37,178 |
| 2024-02-02 | 17,900.00 | 18,500.00 | 17,900.00 | 18,010.00 | 17,657.33 | 33,513 |
| 2024-02-01 | 18,510.00 | 18,680.00 | 17,750.00 | 18,000.00 | 17,647.53 | 54,010 |
| 2024-01-31 | 19,000.00 | 19,480.00 | 18,720.00 | 18,790.00 | 18,422.06 | 30,044 |
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.