Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,650.00 | 19,090.00 | 18,600.00 | 18,930.00 | 18,559.32 | 26,990 |
| 2024-01-29 | 19,360.00 | 19,630.00 | 18,620.00 | 18,720.00 | 18,353.43 | 52,915 |
| 2024-01-26 | 18,900.00 | 19,600.00 | 18,500.00 | 19,480.00 | 19,098.55 | 26,289 |
| 2024-01-25 | 19,280.00 | 19,770.00 | 19,120.00 | 19,140.00 | 18,765.21 | 35,658 |
| 2024-01-24 | 19,990.00 | 20,350.00 | 19,340.00 | 19,400.00 | 19,020.12 | 44,170 |
| 2024-01-23 | 20,250.00 | 20,500.00 | 19,850.00 | 20,100.00 | 19,706.41 | 56,164 |
| 2024-01-22 | 21,500.00 | 21,500.00 | 19,940.00 | 20,600.00 | 20,196.62 | 169,856 |
| 2024-01-19 | 19,240.00 | 20,350.00 | 19,190.00 | 19,990.00 | 19,598.56 | 72,123 |
| 2024-01-18 | 18,710.00 | 19,690.00 | 18,710.00 | 19,250.00 | 18,873.05 | 59,300 |
| 2024-01-17 | 20,200.00 | 20,550.00 | 18,950.00 | 18,950.00 | 18,578.93 | 95,556 |
| 2024-01-16 | 20,200.00 | 20,450.00 | 19,440.00 | 19,660.00 | 19,275.02 | 62,016 |
| 2024-01-15 | 19,790.00 | 20,650.00 | 19,790.00 | 20,250.00 | 19,853.47 | 53,825 |
| 2024-01-12 | 20,800.00 | 20,850.00 | 19,700.00 | 20,100.00 | 19,706.41 | 102,032 |
| 2024-01-11 | 21,000.00 | 21,600.00 | 20,500.00 | 21,100.00 | 20,686.83 | 88,746 |
| 2024-01-10 | 21,050.00 | 22,700.00 | 20,750.00 | 21,100.00 | 20,686.83 | 307,750 |
| 2024-01-09 | 21,400.00 | 21,550.00 | 20,850.00 | 21,000.00 | 20,588.79 | 113,654 |
| 2024-01-08 | 21,650.00 | 22,150.00 | 21,050.00 | 21,750.00 | 21,324.10 | 210,656 |
| 2024-01-05 | 22,600.00 | 23,600.00 | 21,850.00 | 22,300.00 | 21,863.33 | 375,462 |
| 2024-01-04 | 25,750.00 | 26,950.00 | 22,900.00 | 23,300.00 | 22,843.75 | 2,170,201 |
| 2024-01-03 | 22,300.00 | 28,450.00 | 22,200.00 | 24,500.00 | 24,020.25 | 3,995,469 |
| 2024-01-02 | 17,290.00 | 22,450.00 | 16,700.00 | 22,450.00 | 22,010.39 | 2,905,109 |
| 2023-12-28 | 17,270.00 | 17,400.00 | 17,120.00 | 17,270.00 | 16,931.82 | 29,452 |
| 2023-12-27 | 17,490.00 | 17,490.00 | 17,090.00 | 17,270.00 | 16,931.82 | 31,494 |
| 2023-12-26 | 17,050.00 | 17,470.00 | 16,770.00 | 17,170.00 | 16,686.72 | 25,515 |
| 2023-12-22 | 17,460.00 | 17,590.00 | 17,250.00 | 17,300.00 | 16,813.06 | 32,312 |
| 2023-12-21 | 17,590.00 | 17,900.00 | 17,280.00 | 17,460.00 | 16,968.56 | 43,862 |
| 2023-12-20 | 17,560.00 | 17,820.00 | 17,400.00 | 17,580.00 | 17,085.18 | 24,258 |
| 2023-12-19 | 17,300.00 | 18,100.00 | 17,130.00 | 17,800.00 | 17,298.99 | 69,332 |
| 2023-12-18 | 17,140.00 | 17,540.00 | 16,970.00 | 17,200.00 | 16,715.88 | 29,287 |
| 2023-12-15 | 16,650.00 | 17,710.00 | 16,600.00 | 17,030.00 | 16,550.66 | 20,842 |
| 2023-12-14 | 17,500.00 | 17,500.00 | 16,650.00 | 16,770.00 | 16,297.98 | 29,772 |
| 2023-12-13 | 17,600.00 | 17,600.00 | 17,090.00 | 17,220.00 | 16,735.31 | 26,100 |
| 2023-12-12 | 17,200.00 | 17,990.00 | 16,760.00 | 17,600.00 | 17,104.62 | 85,057 |
| 2023-12-11 | 16,290.00 | 17,320.00 | 16,190.00 | 17,070.00 | 16,589.53 | 64,417 |
| 2023-12-08 | 15,990.00 | 16,240.00 | 15,870.00 | 16,100.00 | 15,646.84 | 41,124 |
| 2023-12-07 | 16,150.00 | 16,330.00 | 15,980.00 | 15,980.00 | 15,530.21 | 31,013 |
| 2023-12-06 | 16,110.00 | 16,300.00 | 15,800.00 | 16,250.00 | 15,792.62 | 38,690 |
| 2023-12-05 | 15,910.00 | 16,150.00 | 15,830.00 | 16,110.00 | 15,656.56 | 30,323 |
| 2023-12-04 | 16,600.00 | 16,850.00 | 15,050.00 | 16,160.00 | 15,705.15 | 71,914 |
| 2023-12-01 | 16,520.00 | 17,190.00 | 16,450.00 | 16,920.00 | 16,443.76 | 78,590 |
| 2023-11-30 | 18,170.00 | 18,350.00 | 16,400.00 | 16,520.00 | 16,055.02 | 126,739 |
| 2023-11-29 | 18,540.00 | 18,540.00 | 17,820.00 | 18,230.00 | 17,716.88 | 52,269 |
| 2023-11-28 | 18,000.00 | 18,750.00 | 17,780.00 | 18,400.00 | 17,882.10 | 82,899 |
| 2023-11-27 | 17,690.00 | 17,940.00 | 17,460.00 | 17,930.00 | 17,425.33 | 51,573 |
| 2023-11-24 | 17,530.00 | 17,790.00 | 17,440.00 | 17,690.00 | 17,192.08 | 29,233 |
| 2023-11-23 | 17,760.00 | 17,800.00 | 17,330.00 | 17,530.00 | 17,036.59 | 50,529 |
| 2023-11-22 | 17,830.00 | 17,830.00 | 17,310.00 | 17,640.00 | 17,143.49 | 45,008 |
| 2023-11-21 | 17,000.00 | 17,850.00 | 16,650.00 | 17,490.00 | 16,997.71 | 96,790 |
| 2023-11-20 | 16,540.00 | 17,140.00 | 16,530.00 | 16,870.00 | 16,395.16 | 52,724 |
| 2023-11-17 | 17,300.00 | 17,300.00 | 16,610.00 | 16,650.00 | 16,181.36 | 57,879 |
| 2023-11-16 | 17,100.00 | 17,900.00 | 16,920.00 | 17,230.00 | 16,745.03 | 112,039 |
| 2023-11-15 | 16,740.00 | 17,090.00 | 16,710.00 | 16,820.00 | 16,346.57 | 54,220 |
| 2023-11-14 | 16,700.00 | 17,210.00 | 16,580.00 | 16,840.00 | 16,366.01 | 55,663 |
| 2023-11-13 | 17,760.00 | 18,000.00 | 16,880.00 | 16,900.00 | 16,424.32 | 106,647 |
| 2023-11-10 | 17,040.00 | 17,810.00 | 17,000.00 | 17,690.00 | 17,192.08 | 50,592 |
| 2023-11-09 | 17,710.00 | 18,300.00 | 17,300.00 | 17,370.00 | 16,881.09 | 56,512 |
| 2023-11-08 | 18,140.00 | 18,270.00 | 17,700.00 | 17,710.00 | 17,211.52 | 103,499 |
| 2023-11-07 | 18,610.00 | 18,680.00 | 17,600.00 | 18,110.00 | 17,600.26 | 158,293 |
| 2023-11-06 | 18,850.00 | 19,100.00 | 18,560.00 | 18,680.00 | 18,154.22 | 117,108 |
| 2023-11-03 | 18,630.00 | 19,130.00 | 18,190.00 | 19,040.00 | 18,504.09 | 129,798 |
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.