Dongsin Engineering & Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	23,550.00	23,600.00	22,100.00	22,100.00	21,232.96	167,213
2022-08-12	22,450.00	23,650.00	22,200.00	23,200.00	22,289.81	268,034
2022-08-11	22,600.00	22,750.00	22,250.00	22,450.00	21,569.23	85,706
2022-08-10	21,900.00	23,050.00	21,800.00	22,150.00	21,281.00	129,300
2022-08-09	22,400.00	22,750.00	22,050.00	22,250.00	21,377.08	138,735
2022-08-08	21,600.00	24,300.00	21,300.00	23,050.00	22,145.69	959,237
2022-08-05	21,650.00	21,850.00	20,850.00	21,050.00	20,224.16	95,554
2022-08-04	20,950.00	21,250.00	20,600.00	20,850.00	20,032.00	47,738
2022-08-03	21,250.00	21,500.00	20,800.00	20,950.00	20,128.08	44,553
2022-08-02	20,600.00	21,300.00	20,400.00	21,250.00	20,416.31	68,679
2022-08-01	20,300.00	20,900.00	20,100.00	20,600.00	19,791.81	39,261
2022-07-29	20,700.00	20,750.00	20,400.00	20,400.00	19,599.66	31,671
2022-07-28	21,000.00	21,250.00	20,650.00	20,650.00	19,839.85	56,931
2022-07-27	20,700.00	20,950.00	20,550.00	20,800.00	19,983.96	22,618
2022-07-26	20,800.00	21,150.00	20,700.00	20,750.00	19,935.92	33,540
2022-07-25	21,100.00	21,550.00	20,800.00	20,950.00	20,128.08	59,393
2022-07-22	20,800.00	21,100.00	20,150.00	21,050.00	20,224.16	70,751
2022-07-21	21,100.00	21,500.00	20,450.00	20,800.00	19,983.96	56,206
2022-07-20	21,350.00	21,400.00	20,950.00	20,950.00	20,128.08	47,323
2022-07-19	20,200.00	21,600.00	20,200.00	21,200.00	20,368.27	106,034
2022-07-18	20,300.00	20,800.00	19,550.00	20,500.00	19,695.73	96,058
2022-07-15	20,800.00	21,700.00	20,300.00	20,650.00	19,839.85	78,971
2022-07-14	20,150.00	22,100.00	20,150.00	20,900.00	20,080.04	220,148
2022-07-13	20,450.00	20,500.00	19,800.00	20,300.00	19,503.58	31,166
2022-07-12	21,400.00	21,550.00	19,300.00	20,500.00	19,695.73	68,364
2022-07-11	20,700.00	21,800.00	20,350.00	21,550.00	20,704.54	138,583
2022-07-08	19,900.00	20,600.00	19,850.00	20,250.00	19,455.54	46,858
2022-07-07	19,200.00	19,900.00	19,100.00	19,900.00	19,119.27	44,704
2022-07-06	19,800.00	19,900.00	18,950.00	19,200.00	18,446.74	64,439
2022-07-05	20,550.00	20,550.00	19,750.00	19,900.00	19,119.27	86,753
2022-07-04	20,500.00	21,500.00	20,150.00	20,400.00	19,599.66	166,275
2022-07-01	19,650.00	21,600.00	19,650.00	20,250.00	19,455.54	264,935
2022-06-30	20,900.00	22,000.00	19,900.00	20,000.00	19,215.35	239,497
2022-06-29	18,700.00	20,950.00	18,700.00	20,900.00	20,080.04	391,427
2022-06-28	17,850.00	21,350.00	17,650.00	19,050.00	18,302.62	409,446
2022-06-27	17,950.00	18,050.00	17,050.00	17,800.00	17,101.66	36,595
2022-06-24	15,300.00	16,900.00	15,300.00	16,600.00	15,948.74	52,041
2022-06-23	16,200.00	17,000.00	15,650.00	15,650.00	15,036.01	73,352
2022-06-22	17,550.00	18,050.00	16,350.00	16,450.00	15,804.62	46,814
2022-06-21	16,950.00	17,900.00	16,950.00	17,700.00	17,005.58	37,114
2022-06-20	18,200.00	18,500.00	16,500.00	17,200.00	16,525.20	50,953
2022-06-17	16,800.00	19,450.00	16,800.00	18,200.00	17,485.97	99,288
2022-06-16	17,800.00	18,750.00	17,400.00	17,500.00	16,813.43	38,231
2022-06-15	18,350.00	19,150.00	17,650.00	17,650.00	16,957.55	36,964
2022-06-14	18,350.00	19,150.00	18,100.00	18,650.00	17,918.31	40,117
2022-06-13	19,300.00	19,750.00	19,000.00	19,000.00	18,254.58	50,976
2022-06-10	19,900.00	21,000.00	19,900.00	20,000.00	19,215.35	44,014
2022-06-09	21,200.00	21,250.00	20,350.00	20,500.00	19,695.73	49,338
2022-06-08	21,950.00	22,550.00	21,350.00	21,350.00	20,512.39	47,101
2022-06-07	23,150.00	23,150.00	22,150.00	22,150.00	21,281.00	35,851
2022-06-03	23,200.00	23,200.00	22,600.00	22,750.00	21,857.46	32,022
2022-06-02	23,250.00	23,300.00	22,600.00	22,900.00	22,001.57	41,496
2022-05-31	23,450.00	23,450.00	22,700.00	23,050.00	22,145.69	37,683
2022-05-30	23,450.00	23,450.00	22,800.00	22,900.00	22,001.57	33,727
2022-05-27	23,000.00	23,750.00	22,650.00	22,750.00	21,857.46	59,330
2022-05-26	22,250.00	24,100.00	22,100.00	23,000.00	22,097.65	215,334
2022-05-25	22,200.00	22,450.00	21,800.00	22,250.00	21,377.08	23,682
2022-05-24	22,450.00	23,000.00	22,000.00	22,050.00	21,184.92	42,953
2022-05-23	22,950.00	22,950.00	22,200.00	22,450.00	21,569.23	39,189
2022-05-20	22,150.00	24,100.00	22,150.00	22,900.00	22,001.57	133,907

← NewerPage 18 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.