Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 17,300.00 | 17,600.00 | 16,500.00 | 16,600.00 | 15,948.74 | 94,659 |
| 2022-11-11 | 17,150.00 | 17,750.00 | 17,000.00 | 17,100.00 | 16,429.12 | 130,369 |
| 2022-11-10 | 17,500.00 | 18,250.00 | 16,750.00 | 16,800.00 | 16,140.89 | 222,783 |
| 2022-11-09 | 17,400.00 | 18,300.00 | 17,100.00 | 17,300.00 | 16,621.28 | 211,194 |
| 2022-11-08 | 16,850.00 | 19,100.00 | 16,700.00 | 17,550.00 | 16,861.47 | 1,324,500 |
| 2022-11-07 | 16,350.00 | 16,650.00 | 16,050.00 | 16,250.00 | 15,612.47 | 88,466 |
| 2022-11-04 | 16,150.00 | 16,600.00 | 15,650.00 | 16,000.00 | 15,372.28 | 82,492 |
| 2022-11-03 | 15,800.00 | 17,000.00 | 15,800.00 | 16,150.00 | 15,516.39 | 113,549 |
| 2022-11-02 | 16,500.00 | 16,700.00 | 16,050.00 | 16,100.00 | 15,468.36 | 52,060 |
| 2022-11-01 | 16,800.00 | 17,450.00 | 16,050.00 | 16,350.00 | 15,708.55 | 166,769 |
| 2022-10-31 | 16,650.00 | 17,400.00 | 16,600.00 | 16,650.00 | 15,996.78 | 137,832 |
| 2022-10-28 | 17,050.00 | 18,250.00 | 16,350.00 | 16,350.00 | 15,708.55 | 336,340 |
| 2022-10-27 | 16,150.00 | 18,000.00 | 16,050.00 | 17,050.00 | 16,381.09 | 703,454 |
| 2022-10-26 | 16,350.00 | 16,850.00 | 15,600.00 | 15,700.00 | 15,084.05 | 126,535 |
| 2022-10-25 | 16,650.00 | 17,000.00 | 16,200.00 | 16,350.00 | 15,708.55 | 112,532 |
| 2022-10-24 | 16,700.00 | 18,300.00 | 16,450.00 | 16,650.00 | 15,996.78 | 389,642 |
| 2022-10-21 | 18,700.00 | 20,550.00 | 17,050.00 | 17,150.00 | 16,477.16 | 513,191 |
| 2022-10-20 | 19,850.00 | 21,900.00 | 18,950.00 | 19,150.00 | 18,398.70 | 2,130,623 |
| 2022-10-19 | 15,800.00 | 19,950.00 | 15,450.00 | 18,450.00 | 17,726.16 | 2,929,229 |
| 2022-10-18 | 14,000.00 | 17,650.00 | 13,900.00 | 15,750.00 | 15,132.09 | 1,773,047 |
| 2022-10-17 | 14,600.00 | 15,000.00 | 13,950.00 | 13,950.00 | 13,402.71 | 231,030 |
| 2022-10-14 | 11,850.00 | 15,050.00 | 11,850.00 | 15,050.00 | 14,459.55 | 553,290 |
| 2022-10-13 | 12,450.00 | 12,600.00 | 11,500.00 | 11,600.00 | 11,144.90 | 37,318 |
| 2022-10-12 | 12,700.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,153.71 | 17,124 |
| 2022-10-11 | 13,600.00 | 13,700.00 | 12,800.00 | 13,000.00 | 12,489.98 | 20,921 |
| 2022-10-07 | 13,550.00 | 14,000.00 | 13,550.00 | 13,900.00 | 13,354.67 | 9,047 |
| 2022-10-06 | 13,450.00 | 14,000.00 | 13,300.00 | 13,700.00 | 13,162.51 | 12,565 |
| 2022-10-05 | 14,200.00 | 14,300.00 | 13,400.00 | 13,400.00 | 12,874.28 | 14,609 |
| 2022-10-04 | 13,700.00 | 14,100.00 | 13,650.00 | 14,000.00 | 13,450.74 | 9,402 |
| 2022-09-30 | 13,350.00 | 13,800.00 | 13,200.00 | 13,550.00 | 13,018.40 | 18,971 |
| 2022-09-29 | 13,700.00 | 14,200.00 | 13,500.00 | 13,650.00 | 13,114.48 | 26,913 |
| 2022-09-28 | 14,000.00 | 14,550.00 | 13,300.00 | 13,600.00 | 13,066.44 | 31,378 |
| 2022-09-27 | 13,900.00 | 14,650.00 | 13,650.00 | 14,350.00 | 13,787.01 | 34,797 |
| 2022-09-26 | 14,800.00 | 15,250.00 | 14,000.00 | 14,150.00 | 13,594.86 | 42,668 |
| 2022-09-23 | 15,950.00 | 16,100.00 | 15,350.00 | 15,350.00 | 14,747.78 | 26,218 |
| 2022-09-22 | 15,700.00 | 16,100.00 | 15,400.00 | 16,100.00 | 15,468.36 | 19,924 |
| 2022-09-21 | 16,100.00 | 16,800.00 | 16,050.00 | 16,200.00 | 15,564.43 | 15,176 |
| 2022-09-20 | 16,250.00 | 16,700.00 | 16,250.00 | 16,300.00 | 15,660.51 | 14,539 |
| 2022-09-19 | 16,900.00 | 17,150.00 | 16,150.00 | 16,250.00 | 15,612.47 | 23,507 |
| 2022-09-16 | 17,300.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,236.97 | 17,776 |
| 2022-09-15 | 17,850.00 | 17,950.00 | 17,050.00 | 17,450.00 | 16,765.39 | 31,509 |
| 2022-09-14 | 17,000.00 | 17,400.00 | 16,750.00 | 17,200.00 | 16,525.20 | 19,028 |
| 2022-09-13 | 17,050.00 | 18,500.00 | 17,050.00 | 17,500.00 | 16,813.43 | 29,694 |
| 2022-09-08 | 16,850.00 | 17,300.00 | 16,850.00 | 16,950.00 | 16,285.01 | 12,959 |
| 2022-09-07 | 17,650.00 | 17,850.00 | 16,400.00 | 16,850.00 | 16,188.93 | 33,148 |
| 2022-09-06 | 17,350.00 | 18,150.00 | 17,350.00 | 17,650.00 | 16,957.55 | 17,368 |
| 2022-09-05 | 17,600.00 | 18,100.00 | 17,500.00 | 17,650.00 | 16,957.55 | 14,377 |
| 2022-09-02 | 18,100.00 | 18,350.00 | 17,600.00 | 17,750.00 | 17,053.62 | 26,479 |
| 2022-09-01 | 19,050.00 | 19,200.00 | 17,950.00 | 18,000.00 | 17,293.81 | 54,786 |
| 2022-08-31 | 19,100.00 | 19,550.00 | 19,050.00 | 19,050.00 | 18,302.62 | 40,477 |
| 2022-08-30 | 19,450.00 | 19,800.00 | 19,150.00 | 19,450.00 | 18,686.93 | 17,811 |
| 2022-08-29 | 19,900.00 | 20,000.00 | 19,200.00 | 19,450.00 | 18,686.93 | 44,347 |
| 2022-08-26 | 20,100.00 | 20,550.00 | 20,100.00 | 20,400.00 | 19,599.66 | 38,577 |
| 2022-08-25 | 19,900.00 | 20,300.00 | 19,800.00 | 20,100.00 | 19,311.43 | 17,492 |
| 2022-08-24 | 19,650.00 | 20,300.00 | 19,400.00 | 20,000.00 | 19,215.35 | 35,021 |
| 2022-08-23 | 19,650.00 | 20,300.00 | 19,200.00 | 19,550.00 | 18,783.00 | 48,054 |
| 2022-08-22 | 20,450.00 | 20,800.00 | 19,800.00 | 19,800.00 | 19,023.20 | 62,627 |
| 2022-08-19 | 21,300.00 | 21,400.00 | 20,850.00 | 20,850.00 | 20,032.00 | 36,211 |
| 2022-08-18 | 21,200.00 | 21,550.00 | 20,900.00 | 21,300.00 | 20,464.35 | 55,562 |
| 2022-08-17 | 22,150.00 | 22,250.00 | 21,450.00 | 21,550.00 | 20,704.54 | 81,181 |
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.