Dongsin Engineering & Construction historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	9,990.00	10,080.00	9,320.00	10,060.00	9,776.84	23,318
2023-08-02	10,310.00	10,310.00	9,810.00	9,810.00	9,533.88	21,137
2023-08-01	9,850.00	11,360.00	9,850.00	10,320.00	10,029.53	144,761
2023-07-31	9,850.00	10,450.00	9,660.00	9,830.00	9,553.32	25,612
2023-07-28	9,450.00	10,140.00	9,220.00	9,850.00	9,572.75	27,494
2023-07-27	8,810.00	9,740.00	8,810.00	9,550.00	9,281.20	50,815
2023-07-26	9,740.00	9,920.00	8,670.00	8,840.00	8,591.18	79,073
2023-07-25	10,260.00	10,490.00	9,910.00	9,920.00	9,640.78	40,106
2023-07-24	11,190.00	11,190.00	10,050.00	10,270.00	9,980.93	43,673
2023-07-21	11,380.00	11,410.00	11,170.00	11,190.00	10,875.04	21,093
2023-07-20	11,650.00	11,650.00	11,390.00	11,430.00	11,108.28	12,085
2023-07-19	11,700.00	11,790.00	11,510.00	11,550.00	11,224.90	13,110
2023-07-18	11,900.00	11,900.00	11,650.00	11,690.00	11,360.96	17,752
2023-07-17	12,000.00	12,100.00	11,810.00	11,900.00	11,565.05	9,672
2023-07-14	12,080.00	12,100.00	11,780.00	11,860.00	11,526.18	17,392
2023-07-13	12,060.00	12,150.00	11,990.00	12,020.00	11,681.68	4,442
2023-07-12	12,060.00	12,170.00	11,920.00	11,990.00	11,652.52	8,796
2023-07-11	12,100.00	12,440.00	11,900.00	12,060.00	11,720.55	6,988
2023-07-10	11,960.00	12,700.00	11,750.00	12,140.00	11,798.30	21,750
2023-07-07	11,550.00	12,020.00	11,550.00	11,970.00	11,633.08	11,442
2023-07-06	12,130.00	12,130.00	11,800.00	11,870.00	11,535.90	33,389
2023-07-05	12,500.00	12,570.00	12,240.00	12,260.00	11,914.92	10,248
2023-07-04	12,370.00	12,540.00	12,370.00	12,500.00	12,148.17	12,143
2023-07-03	12,110.00	12,530.00	12,110.00	12,480.00	12,128.73	15,314
2023-06-30	11,870.00	12,380.00	11,870.00	12,210.00	11,866.33	16,180
2023-06-29	12,220.00	12,320.00	11,800.00	11,900.00	11,565.05	17,216
2023-06-28	12,330.00	12,440.00	12,200.00	12,220.00	11,876.05	20,642
2023-06-27	12,500.00	12,510.00	12,330.00	12,450.00	12,099.57	7,082
2023-06-26	12,400.00	12,500.00	12,140.00	12,380.00	12,031.54	9,649
2023-06-23	12,480.00	12,520.00	12,320.00	12,380.00	12,031.54	6,084
2023-06-22	12,620.00	12,700.00	12,480.00	12,480.00	12,128.73	12,057
2023-06-21	12,790.00	12,890.00	12,630.00	12,670.00	12,313.38	9,779
2023-06-20	13,100.00	13,210.00	12,640.00	12,810.00	12,449.44	34,031
2023-06-19	12,260.00	13,460.00	12,160.00	13,090.00	12,721.56	98,253
2023-06-16	12,060.00	12,290.00	12,060.00	12,260.00	11,914.92	7,749
2023-06-15	12,240.00	12,360.00	11,920.00	12,040.00	11,701.11	8,888
2023-06-14	12,500.00	12,850.00	12,220.00	12,240.00	11,895.48	18,163
2023-06-13	12,450.00	13,090.00	12,350.00	12,550.00	12,196.76	25,552
2023-06-12	12,590.00	12,590.00	12,240.00	12,450.00	12,099.57	10,290
2023-06-09	12,520.00	12,620.00	12,430.00	12,430.00	12,080.14	9,464
2023-06-08	12,440.00	12,930.00	12,200.00	12,430.00	12,080.14	32,397
2023-06-07	12,610.00	12,620.00	12,420.00	12,440.00	12,089.85	11,650
2023-06-05	12,480.00	12,730.00	12,480.00	12,560.00	12,206.48	10,685
2023-06-02	12,520.00	12,590.00	12,410.00	12,480.00	12,128.73	9,388
2023-06-01	12,540.00	12,660.00	12,480.00	12,520.00	12,167.60	8,827
2023-05-31	12,600.00	12,730.00	12,540.00	12,540.00	12,187.04	7,481
2023-05-30	12,600.00	12,770.00	12,600.00	12,600.00	12,245.35	9,606
2023-05-26	12,850.00	12,960.00	12,600.00	12,600.00	12,245.35	14,782
2023-05-25	13,390.00	13,390.00	12,750.00	12,790.00	12,430.00	26,304
2023-05-24	13,370.00	13,890.00	12,980.00	13,140.00	12,770.15	94,532
2023-05-23	13,010.00	13,500.00	12,960.00	13,320.00	12,945.09	33,736
2023-05-22	12,990.00	13,350.00	12,800.00	13,030.00	12,663.25	47,531
2023-05-19	12,790.00	12,980.00	12,620.00	12,800.00	12,439.72	36,104
2023-05-18	12,660.00	12,680.00	12,450.00	12,560.00	12,206.48	18,507
2023-05-17	12,030.00	12,560.00	12,030.00	12,500.00	12,148.17	18,044
2023-05-16	11,970.00	12,600.00	11,930.00	12,000.00	11,662.24	12,301
2023-05-15	12,290.00	12,410.00	11,510.00	11,950.00	11,613.65	12,894
2023-05-12	12,200.00	12,600.00	12,170.00	12,350.00	12,002.39	26,425
2023-05-11	12,050.00	12,700.00	12,050.00	12,080.00	11,739.99	24,757
2023-05-10	11,900.00	12,160.00	11,900.00	12,010.00	11,671.96	9,452

← NewerPage 14 of 21 · 1,229 trading daysOlder →

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.