Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 22,100.00 | 22,550.00 | 21,800.00 | 22,150.00 | 21,281.00 | 75,698 |
| 2022-05-18 | 23,850.00 | 24,150.00 | 23,100.00 | 23,200.00 | 22,289.81 | 51,033 |
| 2022-05-17 | 23,800.00 | 24,500.00 | 23,600.00 | 23,800.00 | 22,866.27 | 58,092 |
| 2022-05-16 | 23,300.00 | 24,000.00 | 23,200.00 | 23,400.00 | 22,481.96 | 48,590 |
| 2022-05-13 | 22,600.00 | 25,250.00 | 22,600.00 | 23,250.00 | 22,337.84 | 121,502 |
| 2022-05-12 | 23,950.00 | 24,300.00 | 22,800.00 | 22,950.00 | 22,049.61 | 110,832 |
| 2022-05-11 | 25,250.00 | 25,650.00 | 24,700.00 | 24,700.00 | 23,730.96 | 77,198 |
| 2022-05-10 | 25,500.00 | 25,700.00 | 24,150.00 | 25,550.00 | 24,547.61 | 125,993 |
| 2022-05-09 | 29,050.00 | 30,300.00 | 26,150.00 | 26,300.00 | 25,268.18 | 407,201 |
| 2022-05-06 | 28,450.00 | 30,500.00 | 28,350.00 | 28,600.00 | 27,477.95 | 712,127 |
| 2022-05-04 | 28,350.00 | 28,750.00 | 27,950.00 | 28,100.00 | 26,997.57 | 96,883 |
| 2022-05-03 | 30,300.00 | 30,350.00 | 27,550.00 | 28,150.00 | 27,045.60 | 296,434 |
| 2022-05-02 | 29,550.00 | 30,700.00 | 29,500.00 | 30,350.00 | 29,159.29 | 121,412 |
| 2022-04-29 | 30,700.00 | 31,200.00 | 30,000.00 | 30,250.00 | 29,063.22 | 269,708 |
| 2022-04-28 | 30,250.00 | 31,700.00 | 29,850.00 | 29,850.00 | 28,678.91 | 484,797 |
| 2022-04-27 | 29,150.00 | 29,900.00 | 28,750.00 | 29,400.00 | 28,246.56 | 176,348 |
| 2022-04-26 | 30,300.00 | 30,500.00 | 29,750.00 | 30,300.00 | 29,111.25 | 217,393 |
| 2022-04-25 | 29,600.00 | 31,500.00 | 29,350.00 | 30,800.00 | 29,591.64 | 624,131 |
| 2022-04-22 | 30,400.00 | 31,350.00 | 29,300.00 | 30,150.00 | 28,967.14 | 516,828 |
| 2022-04-21 | 28,600.00 | 31,900.00 | 28,150.00 | 31,000.00 | 29,783.79 | 2,028,554 |
| 2022-04-20 | 29,450.00 | 29,600.00 | 28,200.00 | 28,300.00 | 27,189.72 | 311,455 |
| 2022-04-19 | 28,550.00 | 29,200.00 | 27,850.00 | 28,850.00 | 27,718.14 | 384,506 |
| 2022-04-18 | 30,000.00 | 30,650.00 | 27,700.00 | 29,150.00 | 28,006.37 | 1,923,118 |
| 2022-04-15 | 22,400.00 | 28,950.00 | 22,200.00 | 28,950.00 | 27,814.22 | 2,986,762 |
| 2022-04-14 | 23,000.00 | 23,000.00 | 22,200.00 | 22,300.00 | 21,425.11 | 62,441 |
| 2022-04-13 | 23,050.00 | 23,600.00 | 22,650.00 | 22,900.00 | 22,001.57 | 74,138 |
| 2022-04-12 | 23,800.00 | 24,100.00 | 23,000.00 | 23,100.00 | 22,193.73 | 81,037 |
| 2022-04-11 | 25,750.00 | 25,750.00 | 23,450.00 | 23,850.00 | 22,914.30 | 165,557 |
| 2022-04-08 | 26,700.00 | 27,300.00 | 25,450.00 | 25,450.00 | 24,451.53 | 129,558 |
| 2022-04-07 | 28,150.00 | 28,150.00 | 26,300.00 | 26,300.00 | 25,268.18 | 156,487 |
| 2022-04-06 | 28,800.00 | 29,200.00 | 28,000.00 | 28,400.00 | 27,285.80 | 102,385 |
| 2022-04-05 | 29,450.00 | 29,550.00 | 28,350.00 | 29,250.00 | 28,102.45 | 185,864 |
| 2022-04-04 | 29,950.00 | 30,100.00 | 29,250.00 | 29,550.00 | 28,390.68 | 224,619 |
| 2022-04-01 | 28,350.00 | 30,300.00 | 27,700.00 | 29,650.00 | 28,486.76 | 476,888 |
| 2022-03-31 | 29,400.00 | 29,700.00 | 28,300.00 | 28,950.00 | 27,814.22 | 258,498 |
| 2022-03-30 | 30,400.00 | 32,300.00 | 28,800.00 | 29,600.00 | 28,438.72 | 586,259 |
| 2022-03-29 | 30,500.00 | 31,950.00 | 29,350.00 | 29,900.00 | 28,726.95 | 782,332 |
| 2022-03-28 | 28,200.00 | 33,200.00 | 28,000.00 | 29,950.00 | 28,774.99 | 2,094,346 |
| 2022-03-25 | 23,800.00 | 29,400.00 | 23,250.00 | 27,150.00 | 26,084.84 | 3,281,433 |
| 2022-03-24 | 19,550.00 | 25,200.00 | 19,300.00 | 23,300.00 | 22,385.88 | 3,828,191 |
| 2022-03-23 | 19,750.00 | 20,900.00 | 19,150.00 | 19,700.00 | 18,927.12 | 500,204 |
| 2022-03-22 | 19,000.00 | 19,400.00 | 18,450.00 | 19,400.00 | 18,638.89 | 180,964 |
| 2022-03-21 | 19,650.00 | 19,800.00 | 18,800.00 | 19,100.00 | 18,350.66 | 211,851 |
| 2022-03-18 | 20,150.00 | 20,300.00 | 19,250.00 | 19,650.00 | 18,879.08 | 275,678 |
| 2022-03-17 | 19,150.00 | 21,000.00 | 18,800.00 | 20,050.00 | 19,263.39 | 1,014,805 |
| 2022-03-16 | 15,700.00 | 20,150.00 | 15,500.00 | 18,900.00 | 18,158.51 | 2,538,180 |
| 2022-03-15 | 16,100.00 | 16,200.00 | 15,250.00 | 15,500.00 | 14,891.90 | 139,504 |
| 2022-03-14 | 16,250.00 | 16,550.00 | 15,800.00 | 16,100.00 | 15,468.36 | 201,155 |
| 2022-03-11 | 15,800.00 | 17,350.00 | 15,600.00 | 16,200.00 | 15,564.43 | 818,034 |
| 2022-03-10 | 15,500.00 | 16,500.00 | 14,900.00 | 15,800.00 | 15,180.13 | 1,271,722 |
| 2022-03-08 | 23,000.00 | 23,400.00 | 18,700.00 | 19,400.00 | 18,638.89 | 628,968 |
| 2022-03-07 | 20,650.00 | 24,300.00 | 20,600.00 | 22,800.00 | 21,905.50 | 1,507,771 |
| 2022-03-04 | 21,650.00 | 22,050.00 | 20,350.00 | 20,400.00 | 19,599.66 | 231,939 |
| 2022-03-03 | 20,750.00 | 22,050.00 | 20,750.00 | 21,650.00 | 20,800.62 | 397,770 |
| 2022-03-02 | 23,800.00 | 23,800.00 | 22,650.00 | 23,150.00 | 22,241.77 | 118,130 |
| 2022-02-28 | 24,600.00 | 25,400.00 | 23,750.00 | 24,000.00 | 23,058.42 | 136,541 |
| 2022-02-25 | 24,200.00 | 24,400.00 | 23,600.00 | 23,900.00 | 22,962.34 | 104,114 |
| 2022-02-24 | 23,300.00 | 24,850.00 | 23,150.00 | 23,400.00 | 22,481.96 | 130,997 |
| 2022-02-23 | 23,750.00 | 24,450.00 | 23,450.00 | 23,500.00 | 22,578.04 | 74,910 |
| 2022-02-22 | 24,350.00 | 24,750.00 | 22,900.00 | 23,550.00 | 22,626.07 | 100,147 |
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.