Dongsin Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	11,940.00	12,160.00	11,940.00	12,020.00	11,681.68	9,841
2023-05-08	12,180.00	12,490.00	12,080.00	12,080.00	11,739.99	9,791
2023-05-04	12,140.00	12,360.00	12,060.00	12,180.00	11,837.17	8,641
2023-05-03	12,140.00	12,380.00	12,140.00	12,330.00	11,982.95	11,759
2023-05-02	11,880.00	12,350.00	11,810.00	12,230.00	11,885.77	20,948
2023-04-28	12,050.00	12,210.00	11,890.00	12,000.00	11,662.24	13,613
2023-04-27	11,400.00	12,300.00	11,300.00	12,040.00	11,701.11	42,279
2023-04-26	11,690.00	11,750.00	11,310.00	11,400.00	11,079.13	21,969
2023-04-25	11,730.00	11,900.00	11,480.00	11,690.00	11,360.96	23,858
2023-04-24	11,910.00	12,080.00	11,780.00	11,840.00	11,506.74	11,578
2023-04-21	12,110.00	12,490.00	11,780.00	11,950.00	11,613.65	32,684
2023-04-20	12,570.00	12,800.00	12,210.00	12,230.00	11,885.77	15,395
2023-04-19	12,490.00	12,770.00	12,230.00	12,690.00	12,332.82	16,212
2023-04-18	12,690.00	12,690.00	12,330.00	12,470.00	12,119.01	14,928
2023-04-17	12,970.00	12,970.00	12,510.00	12,690.00	12,332.82	20,779
2023-04-14	12,250.00	12,810.00	12,250.00	12,780.00	12,420.28	26,551
2023-04-13	12,220.00	12,280.00	11,910.00	12,250.00	11,905.20	13,352
2023-04-12	12,130.00	12,340.00	12,040.00	12,220.00	11,876.05	12,590
2023-04-11	12,180.00	12,180.00	11,820.00	12,130.00	11,788.58	8,687
2023-04-10	12,190.00	12,200.00	11,800.00	11,990.00	11,652.52	16,421
2023-04-07	12,600.00	12,700.00	12,300.00	12,300.00	11,953.79	12,780
2023-04-06	12,760.00	12,800.00	12,500.00	12,500.00	12,148.17	17,908
2023-04-05	12,950.00	13,400.00	12,710.00	12,850.00	12,488.31	31,206
2023-04-04	12,600.00	13,500.00	12,600.00	12,820.00	12,459.16	65,897
2023-04-03	12,400.00	12,900.00	12,400.00	12,550.00	12,196.76	21,511
2023-03-31	12,310.00	12,650.00	12,270.00	12,400.00	12,050.98	15,251
2023-03-30	12,260.00	12,580.00	11,990.00	12,390.00	12,041.26	22,529
2023-03-29	12,220.00	12,490.00	12,010.00	12,100.00	11,759.42	14,004
2023-03-28	11,890.00	12,410.00	11,750.00	12,220.00	11,876.05	16,757
2023-03-27	11,950.00	12,200.00	11,500.00	11,890.00	11,555.34	10,238
2023-03-24	11,930.00	12,080.00	11,730.00	11,950.00	11,613.65	9,797
2023-03-23	12,090.00	12,090.00	11,870.00	11,930.00	11,594.21	14,106
2023-03-22	12,570.00	12,580.00	12,050.00	12,150.00	11,808.02	13,374
2023-03-21	13,010.00	13,010.00	12,420.00	12,420.00	12,070.42	9,918
2023-03-20	12,200.00	13,030.00	12,200.00	12,810.00	12,449.44	18,014
2023-03-17	12,060.00	12,460.00	12,020.00	12,400.00	12,050.98	16,214
2023-03-16	12,290.00	12,290.00	11,840.00	11,940.00	11,603.93	7,986
2023-03-15	11,890.00	12,490.00	11,890.00	12,290.00	11,944.08	16,267
2023-03-14	12,130.00	12,390.00	11,860.00	11,870.00	11,535.90	16,120
2023-03-13	12,560.00	12,670.00	12,350.00	12,400.00	12,050.98	17,470
2023-03-10	12,830.00	12,830.00	12,550.00	12,560.00	12,206.48	15,565
2023-03-09	12,750.00	12,830.00	12,650.00	12,740.00	12,381.41	10,057
2023-03-08	12,980.00	12,980.00	12,670.00	12,750.00	12,391.13	15,900
2023-03-07	13,070.00	13,070.00	12,850.00	12,900.00	12,536.91	16,052
2023-03-06	13,060.00	13,150.00	12,950.00	13,070.00	12,702.12	21,804
2023-03-03	13,200.00	13,250.00	12,970.00	13,060.00	12,692.40	20,601
2023-03-02	13,690.00	13,690.00	13,160.00	13,200.00	12,828.46	26,540
2023-02-28	13,820.00	13,880.00	13,510.00	13,510.00	13,129.74	52,132
2023-02-27	13,800.00	14,700.00	13,690.00	14,200.00	13,800.32	84,788
2023-02-24	14,100.00	14,270.00	13,770.00	13,800.00	13,411.57	22,774
2023-02-23	14,060.00	14,270.00	13,900.00	14,200.00	13,800.32	17,349
2023-02-22	14,340.00	14,340.00	14,050.00	14,150.00	13,751.72	18,411
2023-02-21	14,060.00	14,550.00	13,950.00	14,450.00	14,043.28	52,361
2023-02-20	13,780.00	14,230.00	13,780.00	14,060.00	13,664.26	20,439
2023-02-17	13,770.00	13,980.00	13,660.00	13,800.00	13,411.57	10,892
2023-02-16	13,600.00	13,900.00	13,580.00	13,890.00	13,499.04	18,857
2023-02-15	13,800.00	13,860.00	13,000.00	13,580.00	13,197.77	15,047
2023-02-14	13,720.00	14,050.00	13,720.00	13,850.00	13,460.17	8,231
2023-02-13	13,730.00	14,070.00	13,570.00	13,710.00	13,324.11	12,049
2023-02-10	14,170.00	14,170.00	13,750.00	13,810.00	13,421.29	44,977

← NewerPage 15 of 21 · 1,222 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.