Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 18,630.00 | 19,130.00 | 18,190.00 | 19,040.00 | 18,504.09 | 129,798 |
| 2023-11-02 | 18,200.00 | 18,640.00 | 18,050.00 | 18,600.00 | 18,076.47 | 98,158 |
| 2023-11-01 | 18,500.00 | 18,950.00 | 18,140.00 | 18,200.00 | 17,687.73 | 119,560 |
| 2023-10-31 | 18,280.00 | 19,930.00 | 18,280.00 | 18,500.00 | 17,979.28 | 426,263 |
| 2023-10-30 | 18,140.00 | 18,540.00 | 17,200.00 | 18,290.00 | 17,775.20 | 119,825 |
| 2023-10-27 | 19,150.00 | 19,690.00 | 18,250.00 | 18,260.00 | 17,746.04 | 264,573 |
| 2023-10-26 | 18,660.00 | 20,050.00 | 18,300.00 | 19,230.00 | 18,688.74 | 522,560 |
| 2023-10-25 | 19,310.00 | 20,200.00 | 18,990.00 | 19,060.00 | 18,523.52 | 443,711 |
| 2023-10-24 | 18,960.00 | 20,550.00 | 18,850.00 | 19,150.00 | 18,610.99 | 569,338 |
| 2023-10-23 | 19,500.00 | 21,350.00 | 18,710.00 | 18,960.00 | 18,426.34 | 887,535 |
| 2023-10-20 | 16,110.00 | 21,300.00 | 16,110.00 | 19,750.00 | 19,194.10 | 3,856,502 |
| 2023-10-19 | 16,550.00 | 18,050.00 | 16,000.00 | 16,420.00 | 15,957.83 | 483,777 |
| 2023-10-18 | 18,310.00 | 18,820.00 | 16,680.00 | 16,950.00 | 16,472.91 | 275,166 |
| 2023-10-17 | 19,010.00 | 19,540.00 | 18,590.00 | 18,590.00 | 18,066.75 | 229,072 |
| 2023-10-16 | 18,300.00 | 20,300.00 | 18,280.00 | 19,200.00 | 18,659.58 | 667,652 |
| 2023-10-13 | 19,210.00 | 20,600.00 | 18,480.00 | 18,600.00 | 18,076.47 | 715,926 |
| 2023-10-12 | 20,750.00 | 21,600.00 | 19,040.00 | 19,460.00 | 18,912.26 | 986,853 |
| 2023-10-11 | 21,500.00 | 23,450.00 | 21,150.00 | 22,250.00 | 21,623.73 | 1,762,407 |
| 2023-10-10 | 19,300.00 | 22,700.00 | 18,910.00 | 22,250.00 | 21,623.73 | 2,794,114 |
| 2023-10-06 | 17,230.00 | 20,100.00 | 17,180.00 | 19,150.00 | 18,610.99 | 2,119,663 |
| 2023-10-05 | 18,160.00 | 19,620.00 | 17,080.00 | 17,500.00 | 17,007.43 | 921,788 |
| 2023-10-04 | 21,550.00 | 21,600.00 | 18,050.00 | 18,050.00 | 17,541.95 | 796,114 |
| 2023-09-27 | 21,050.00 | 22,550.00 | 20,300.00 | 21,900.00 | 21,283.59 | 2,791,721 |
| 2023-09-26 | 16,400.00 | 19,000.00 | 15,860.00 | 17,460.00 | 16,968.56 | 6,093,862 |
| 2023-09-25 | 14,730.00 | 17,750.00 | 14,640.00 | 15,840.00 | 15,394.16 | 3,758,882 |
| 2023-09-22 | 15,010.00 | 17,000.00 | 13,810.00 | 14,950.00 | 14,529.21 | 3,606,648 |
| 2023-09-21 | 18,510.00 | 21,950.00 | 18,280.00 | 19,000.00 | 18,465.21 | 3,880,693 |
| 2023-09-20 | 18,420.00 | 20,900.00 | 18,080.00 | 18,980.00 | 18,445.77 | 1,660,091 |
| 2023-09-19 | 19,850.00 | 23,200.00 | 17,200.00 | 18,270.00 | 17,755.76 | 3,523,829 |
| 2023-09-18 | 14,790.00 | 18,460.00 | 14,470.00 | 18,460.00 | 17,940.41 | 2,865,784 |
| 2023-09-15 | 14,250.00 | 14,960.00 | 13,860.00 | 14,200.00 | 13,800.32 | 232,286 |
| 2023-09-14 | 14,780.00 | 15,280.00 | 14,150.00 | 14,290.00 | 13,887.78 | 307,183 |
| 2023-09-13 | 15,610.00 | 15,610.00 | 14,460.00 | 14,460.00 | 14,053.00 | 95,957 |
| 2023-09-12 | 16,680.00 | 16,680.00 | 15,980.00 | 15,980.00 | 15,530.21 | 96,640 |
| 2023-09-11 | 15,690.00 | 16,350.00 | 15,610.00 | 16,350.00 | 15,889.80 | 153,948 |
| 2023-09-08 | 14,520.00 | 17,990.00 | 14,310.00 | 15,770.00 | 15,326.13 | 2,396,445 |
| 2023-09-07 | 14,110.00 | 15,100.00 | 14,060.00 | 14,500.00 | 14,091.87 | 433,119 |
| 2023-09-06 | 14,090.00 | 14,730.00 | 13,880.00 | 13,970.00 | 13,576.79 | 218,897 |
| 2023-09-05 | 13,890.00 | 15,270.00 | 13,680.00 | 14,200.00 | 13,800.32 | 845,813 |
| 2023-09-04 | 12,350.00 | 15,340.00 | 12,330.00 | 14,110.00 | 13,712.85 | 1,869,983 |
| 2023-09-01 | 12,730.00 | 15,320.00 | 11,980.00 | 12,100.00 | 11,759.42 | 1,925,177 |
| 2023-08-31 | 10,060.00 | 13,070.00 | 9,910.00 | 13,070.00 | 12,702.12 | 755,552 |
| 2023-08-30 | 10,010.00 | 10,350.00 | 9,970.00 | 10,060.00 | 9,776.84 | 6,642 |
| 2023-08-29 | 10,000.00 | 10,190.00 | 9,890.00 | 10,010.00 | 9,728.25 | 13,228 |
| 2023-08-28 | 9,750.00 | 10,070.00 | 9,750.00 | 10,000.00 | 9,718.53 | 12,402 |
| 2023-08-25 | 9,660.00 | 9,740.00 | 9,610.00 | 9,700.00 | 9,426.98 | 3,944 |
| 2023-08-24 | 9,560.00 | 9,720.00 | 9,550.00 | 9,610.00 | 9,339.51 | 6,770 |
| 2023-08-23 | 9,720.00 | 9,730.00 | 9,550.00 | 9,670.00 | 9,397.82 | 5,585 |
| 2023-08-22 | 9,660.00 | 9,790.00 | 9,530.00 | 9,640.00 | 9,368.67 | 5,234 |
| 2023-08-21 | 9,780.00 | 9,820.00 | 9,630.00 | 9,750.00 | 9,475.57 | 6,256 |
| 2023-08-18 | 9,300.00 | 9,790.00 | 9,300.00 | 9,730.00 | 9,456.13 | 17,653 |
| 2023-08-17 | 9,650.00 | 10,060.00 | 9,150.00 | 9,500.00 | 9,232.61 | 16,392 |
| 2023-08-16 | 9,530.00 | 9,800.00 | 9,530.00 | 9,600.00 | 9,329.79 | 7,755 |
| 2023-08-14 | 10,020.00 | 10,110.00 | 9,780.00 | 9,840.00 | 9,563.04 | 12,780 |
| 2023-08-11 | 10,140.00 | 10,300.00 | 9,760.00 | 10,110.00 | 9,825.44 | 10,200 |
| 2023-08-10 | 10,060.00 | 10,250.00 | 9,970.00 | 10,200.00 | 9,912.90 | 11,622 |
| 2023-08-09 | 9,770.00 | 10,130.00 | 9,770.00 | 10,060.00 | 9,776.84 | 9,094 |
| 2023-08-08 | 9,880.00 | 10,000.00 | 9,620.00 | 9,950.00 | 9,669.94 | 8,550 |
| 2023-08-07 | 10,130.00 | 10,130.00 | 9,780.00 | 9,850.00 | 9,572.75 | 9,888 |
| 2023-08-04 | 10,060.00 | 10,340.00 | 9,930.00 | 10,040.00 | 9,757.41 | 9,096 |
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.