Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 14,310.00 | 14,380.00 | 14,110.00 | 14,170.00 | 13,771.16 | 18,456 |
| 2023-02-08 | 14,300.00 | 14,530.00 | 14,300.00 | 14,390.00 | 13,984.97 | 18,159 |
| 2023-02-07 | 14,160.00 | 14,460.00 | 14,150.00 | 14,230.00 | 13,829.47 | 29,146 |
| 2023-02-06 | 14,650.00 | 14,760.00 | 14,450.00 | 14,460.00 | 14,053.00 | 23,937 |
| 2023-02-03 | 14,910.00 | 15,000.00 | 14,710.00 | 14,760.00 | 14,344.55 | 24,630 |
| 2023-02-02 | 14,900.00 | 15,640.00 | 14,700.00 | 14,880.00 | 14,461.18 | 86,359 |
| 2023-02-01 | 14,570.00 | 14,990.00 | 14,570.00 | 14,600.00 | 14,189.06 | 24,325 |
| 2023-01-31 | 14,410.00 | 14,700.00 | 14,320.00 | 14,610.00 | 14,198.78 | 22,839 |
| 2023-01-30 | 14,870.00 | 14,880.00 | 14,550.00 | 14,550.00 | 14,140.46 | 19,565 |
| 2023-01-27 | 14,800.00 | 14,960.00 | 14,640.00 | 14,720.00 | 14,305.68 | 17,355 |
| 2023-01-26 | 14,920.00 | 15,020.00 | 14,700.00 | 14,750.00 | 14,334.84 | 28,086 |
| 2023-01-25 | 15,050.00 | 15,440.00 | 14,820.00 | 14,970.00 | 14,548.64 | 33,041 |
| 2023-01-20 | 14,300.00 | 16,150.00 | 14,300.00 | 14,950.00 | 14,529.21 | 83,200 |
| 2023-01-19 | 14,350.00 | 14,800.00 | 14,350.00 | 14,450.00 | 14,043.28 | 15,348 |
| 2023-01-18 | 15,000.00 | 15,300.00 | 14,650.00 | 14,650.00 | 14,237.65 | 26,730 |
| 2023-01-17 | 15,300.00 | 15,400.00 | 14,800.00 | 14,900.00 | 14,480.61 | 32,221 |
| 2023-01-16 | 15,150.00 | 16,300.00 | 14,950.00 | 15,300.00 | 14,869.35 | 75,776 |
| 2023-01-13 | 14,750.00 | 15,400.00 | 14,700.00 | 15,300.00 | 14,869.35 | 75,521 |
| 2023-01-12 | 14,600.00 | 14,950.00 | 14,450.00 | 14,650.00 | 14,237.65 | 46,577 |
| 2023-01-11 | 14,650.00 | 14,950.00 | 14,450.00 | 14,600.00 | 14,189.06 | 52,321 |
| 2023-01-10 | 14,100.00 | 15,500.00 | 14,100.00 | 14,550.00 | 14,140.46 | 233,102 |
| 2023-01-09 | 13,900.00 | 14,400.00 | 13,900.00 | 14,100.00 | 13,703.13 | 29,925 |
| 2023-01-06 | 13,850.00 | 14,700.00 | 13,600.00 | 13,950.00 | 13,557.35 | 85,489 |
| 2023-01-05 | 13,450.00 | 14,750.00 | 13,150.00 | 14,200.00 | 13,800.32 | 157,209 |
| 2023-01-04 | 12,650.00 | 14,150.00 | 12,650.00 | 13,350.00 | 12,974.24 | 104,347 |
| 2023-01-03 | 12,700.00 | 13,650.00 | 12,350.00 | 12,700.00 | 12,342.54 | 62,060 |
| 2023-01-02 | 12,550.00 | 15,000.00 | 12,400.00 | 13,000.00 | 12,634.09 | 283,163 |
| 2022-12-29 | 13,400.00 | 13,500.00 | 12,500.00 | 12,550.00 | 12,196.76 | 19,599 |
| 2022-12-28 | 13,050.00 | 13,800.00 | 12,900.00 | 13,150.00 | 12,779.87 | 27,905 |
| 2022-12-27 | 12,850.00 | 13,700.00 | 12,850.00 | 13,150.00 | 12,634.09 | 20,092 |
| 2022-12-26 | 13,450.00 | 13,450.00 | 13,000.00 | 13,000.00 | 12,489.98 | 17,243 |
| 2022-12-23 | 13,950.00 | 14,050.00 | 13,250.00 | 13,450.00 | 12,922.32 | 21,568 |
| 2022-12-22 | 13,900.00 | 14,750.00 | 13,900.00 | 14,200.00 | 13,642.90 | 20,122 |
| 2022-12-21 | 13,950.00 | 14,150.00 | 13,900.00 | 13,900.00 | 13,354.67 | 16,786 |
| 2022-12-20 | 14,100.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,354.67 | 15,426 |
| 2022-12-19 | 14,100.00 | 14,600.00 | 14,100.00 | 14,350.00 | 13,787.01 | 18,323 |
| 2022-12-16 | 14,600.00 | 14,700.00 | 14,300.00 | 14,350.00 | 13,787.01 | 15,255 |
| 2022-12-15 | 14,650.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,123.28 | 9,153 |
| 2022-12-14 | 14,750.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,219.36 | 13,835 |
| 2022-12-13 | 14,900.00 | 15,350.00 | 14,700.00 | 14,700.00 | 14,123.28 | 18,983 |
| 2022-12-12 | 14,950.00 | 15,150.00 | 14,850.00 | 14,850.00 | 14,267.40 | 15,171 |
| 2022-12-09 | 14,800.00 | 15,500.00 | 14,650.00 | 14,950.00 | 14,363.47 | 26,617 |
| 2022-12-08 | 15,150.00 | 15,350.00 | 14,700.00 | 14,800.00 | 14,219.36 | 23,382 |
| 2022-12-07 | 15,200.00 | 15,700.00 | 14,850.00 | 15,150.00 | 14,555.63 | 35,086 |
| 2022-12-06 | 15,200.00 | 15,800.00 | 15,050.00 | 15,200.00 | 14,603.67 | 36,669 |
| 2022-12-05 | 15,950.00 | 16,150.00 | 15,450.00 | 15,450.00 | 14,843.86 | 49,003 |
| 2022-12-02 | 16,600.00 | 16,850.00 | 15,900.00 | 15,950.00 | 15,324.24 | 58,001 |
| 2022-12-01 | 15,650.00 | 17,850.00 | 15,650.00 | 16,500.00 | 15,852.66 | 336,245 |
| 2022-11-30 | 15,100.00 | 15,650.00 | 15,100.00 | 15,400.00 | 14,795.82 | 28,765 |
| 2022-11-29 | 15,300.00 | 15,550.00 | 15,000.00 | 15,450.00 | 14,843.86 | 20,077 |
| 2022-11-28 | 16,100.00 | 16,100.00 | 15,250.00 | 15,350.00 | 14,747.78 | 31,240 |
| 2022-11-25 | 16,300.00 | 16,850.00 | 16,100.00 | 16,150.00 | 15,516.39 | 75,886 |
| 2022-11-24 | 16,150.00 | 16,300.00 | 16,050.00 | 16,150.00 | 15,516.39 | 17,761 |
| 2022-11-23 | 16,500.00 | 16,500.00 | 16,000.00 | 16,100.00 | 15,468.36 | 30,943 |
| 2022-11-22 | 16,400.00 | 16,500.00 | 15,650.00 | 16,100.00 | 15,468.36 | 57,770 |
| 2022-11-21 | 16,950.00 | 17,000.00 | 16,350.00 | 16,450.00 | 15,804.62 | 37,788 |
| 2022-11-18 | 17,250.00 | 17,500.00 | 16,900.00 | 16,950.00 | 16,285.01 | 46,165 |
| 2022-11-17 | 17,200.00 | 17,750.00 | 17,050.00 | 17,100.00 | 16,429.12 | 137,318 |
| 2022-11-16 | 17,050.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,188.93 | 39,614 |
| 2022-11-15 | 17,100.00 | 17,750.00 | 16,900.00 | 17,100.00 | 16,429.12 | 119,545 |
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.