Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 24,750.00 | 26,350.00 | 24,250.00 | 25,050.00 | 24,067.22 | 306,063 |
| 2022-02-18 | 23,000.00 | 24,450.00 | 22,650.00 | 23,950.00 | 23,010.38 | 146,447 |
| 2022-02-17 | 24,050.00 | 25,200.00 | 23,400.00 | 23,900.00 | 22,962.34 | 97,496 |
| 2022-02-16 | 23,100.00 | 24,750.00 | 23,100.00 | 24,200.00 | 23,250.57 | 104,204 |
| 2022-02-15 | 24,750.00 | 25,350.00 | 22,800.00 | 22,800.00 | 21,905.50 | 124,023 |
| 2022-02-14 | 26,550.00 | 26,650.00 | 24,750.00 | 24,750.00 | 23,778.99 | 145,262 |
| 2022-02-11 | 28,400.00 | 28,400.00 | 27,200.00 | 27,700.00 | 26,613.26 | 53,298 |
| 2022-02-10 | 28,900.00 | 29,400.00 | 28,200.00 | 28,400.00 | 27,285.80 | 61,638 |
| 2022-02-09 | 28,600.00 | 29,100.00 | 28,250.00 | 28,600.00 | 27,477.95 | 49,533 |
| 2022-02-08 | 28,400.00 | 29,500.00 | 27,750.00 | 28,300.00 | 27,189.72 | 60,463 |
| 2022-02-07 | 29,050.00 | 29,200.00 | 28,250.00 | 28,450.00 | 27,333.83 | 46,661 |
| 2022-02-04 | 29,750.00 | 29,950.00 | 28,800.00 | 29,250.00 | 28,102.45 | 102,303 |
| 2022-02-03 | 30,400.00 | 30,500.00 | 28,450.00 | 30,450.00 | 29,255.37 | 113,193 |
| 2022-01-28 | 26,950.00 | 29,500.00 | 26,950.00 | 29,500.00 | 28,342.64 | 107,667 |
| 2022-01-27 | 28,250.00 | 28,850.00 | 26,100.00 | 26,500.00 | 25,460.34 | 86,558 |
| 2022-01-26 | 27,100.00 | 29,150.00 | 27,050.00 | 28,250.00 | 27,141.68 | 116,375 |
| 2022-01-25 | 29,250.00 | 30,150.00 | 27,550.00 | 27,550.00 | 26,469.14 | 94,654 |
| 2022-01-24 | 31,150.00 | 31,150.00 | 29,150.00 | 29,150.00 | 28,006.37 | 102,230 |
| 2022-01-21 | 32,600.00 | 32,850.00 | 31,300.00 | 31,550.00 | 30,312.21 | 76,395 |
| 2022-01-20 | 33,000.00 | 33,600.00 | 32,250.00 | 32,750.00 | 31,465.13 | 68,945 |
| 2022-01-19 | 32,150.00 | 33,650.00 | 32,100.00 | 33,000.00 | 31,705.33 | 56,361 |
| 2022-01-18 | 33,500.00 | 34,750.00 | 32,200.00 | 33,500.00 | 32,185.71 | 91,439 |
| 2022-01-17 | 35,550.00 | 35,550.00 | 33,300.00 | 33,500.00 | 32,185.71 | 134,400 |
| 2022-01-14 | 36,300.00 | 38,550.00 | 36,300.00 | 36,400.00 | 34,971.94 | 153,436 |
| 2022-01-13 | 35,800.00 | 38,800.00 | 35,650.00 | 37,000.00 | 35,548.40 | 271,917 |
| 2022-01-12 | 36,600.00 | 37,300.00 | 35,000.00 | 36,150.00 | 34,731.74 | 183,200 |
| 2022-01-11 | 38,550.00 | 39,050.00 | 36,900.00 | 37,100.00 | 35,644.47 | 183,869 |
| 2022-01-10 | 41,350.00 | 41,350.00 | 37,250.00 | 37,950.00 | 36,461.13 | 222,407 |
| 2022-01-07 | 43,050.00 | 43,250.00 | 40,500.00 | 40,850.00 | 39,247.35 | 258,377 |
| 2022-01-06 | 41,300.00 | 49,900.00 | 40,500.00 | 44,400.00 | 42,658.08 | 1,531,558 |
| 2022-01-05 | 40,050.00 | 43,800.00 | 39,450.00 | 41,300.00 | 39,679.70 | 426,903 |
| 2022-01-04 | 41,350.00 | 42,300.00 | 39,250.00 | 40,550.00 | 38,959.12 | 350,455 |
| 2022-01-03 | 38,900.00 | 42,650.00 | 38,250.00 | 39,000.00 | 37,469.93 | 502,664 |
| 2021-12-30 | 33,450.00 | 40,600.00 | 32,900.00 | 38,150.00 | 36,653.28 | 1,267,658 |
| 2021-12-29 | 30,750.00 | 33,250.00 | 30,750.00 | 32,800.00 | 31,513.17 | 91,281 |
| 2021-12-28 | 31,800.00 | 32,300.00 | 30,950.00 | 31,000.00 | 29,639.68 | 61,040 |
| 2021-12-27 | 33,050.00 | 34,900.00 | 32,000.00 | 32,000.00 | 30,595.79 | 125,347 |
| 2021-12-24 | 32,400.00 | 34,600.00 | 32,400.00 | 33,050.00 | 31,599.72 | 244,854 |
| 2021-12-23 | 29,900.00 | 36,550.00 | 29,600.00 | 32,250.00 | 30,834.82 | 777,681 |
| 2021-12-22 | 30,200.00 | 30,450.00 | 29,650.00 | 29,650.00 | 28,348.92 | 31,116 |
| 2021-12-21 | 29,650.00 | 30,300.00 | 28,800.00 | 29,900.00 | 28,587.95 | 38,911 |
| 2021-12-20 | 30,500.00 | 30,500.00 | 29,450.00 | 29,450.00 | 28,157.69 | 40,262 |
| 2021-12-17 | 30,550.00 | 31,450.00 | 30,350.00 | 30,800.00 | 29,448.45 | 22,252 |
| 2021-12-16 | 31,550.00 | 31,800.00 | 30,700.00 | 30,850.00 | 29,496.26 | 39,168 |
| 2021-12-15 | 31,150.00 | 32,500.00 | 30,900.00 | 31,450.00 | 30,069.93 | 77,334 |
| 2021-12-14 | 31,500.00 | 31,500.00 | 30,700.00 | 30,950.00 | 29,591.87 | 22,160 |
| 2021-12-13 | 31,200.00 | 31,600.00 | 30,950.00 | 31,150.00 | 29,783.09 | 25,214 |
| 2021-12-10 | 32,550.00 | 32,550.00 | 31,050.00 | 31,200.00 | 29,830.90 | 47,456 |
| 2021-12-09 | 31,000.00 | 32,700.00 | 30,800.00 | 32,100.00 | 30,691.41 | 65,084 |
| 2021-12-08 | 31,400.00 | 31,700.00 | 30,700.00 | 30,800.00 | 29,448.45 | 36,144 |
| 2021-12-07 | 32,300.00 | 32,500.00 | 31,050.00 | 31,300.00 | 29,926.51 | 45,386 |
| 2021-12-06 | 32,250.00 | 32,500.00 | 31,050.00 | 31,650.00 | 30,261.15 | 57,928 |
| 2021-12-03 | 32,850.00 | 33,500.00 | 31,550.00 | 33,300.00 | 31,838.75 | 66,701 |
| 2021-12-02 | 29,700.00 | 34,300.00 | 29,700.00 | 32,850.00 | 31,408.50 | 280,750 |
| 2021-12-01 | 28,000.00 | 30,000.00 | 27,850.00 | 29,800.00 | 28,492.33 | 58,209 |
| 2021-11-30 | 30,050.00 | 30,750.00 | 28,050.00 | 28,350.00 | 27,105.96 | 61,712 |
| 2021-11-29 | 29,000.00 | 30,300.00 | 28,500.00 | 29,650.00 | 28,348.92 | 51,261 |
| 2021-11-26 | 31,950.00 | 32,250.00 | 30,500.00 | 30,700.00 | 29,352.84 | 35,730 |
| 2021-11-25 | 31,850.00 | 32,750.00 | 31,850.00 | 31,950.00 | 30,547.99 | 25,544 |
| 2021-11-24 | 31,900.00 | 33,050.00 | 31,800.00 | 31,850.00 | 30,452.38 | 38,634 |
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.