Dongsin Engineering & Construction historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	33,000.00	33,450.00	32,150.00	32,200.00	30,787.02	66,379
2021-11-22	30,650.00	35,250.00	30,650.00	33,500.00	32,029.97	303,101
2021-11-19	31,200.00	31,750.00	30,400.00	30,500.00	29,161.62	42,146
2021-11-18	30,000.00	31,600.00	28,850.00	31,600.00	30,213.35	98,331
2021-11-17	32,500.00	32,700.00	29,550.00	30,050.00	28,731.36	116,140
2021-11-16	33,050.00	33,950.00	32,150.00	32,450.00	31,026.05	37,484
2021-11-15	33,350.00	33,500.00	32,350.00	33,050.00	31,599.72	44,646
2021-11-12	32,150.00	33,600.00	32,150.00	33,500.00	32,029.97	39,869
2021-11-11	34,200.00	35,250.00	32,350.00	32,650.00	31,217.27	83,729
2021-11-10	37,650.00	37,650.00	34,800.00	34,850.00	33,320.73	102,981
2021-11-09	39,000.00	39,200.00	37,800.00	37,800.00	36,141.28	37,027
2021-11-08	39,900.00	40,000.00	36,700.00	38,500.00	36,810.57	69,263
2021-11-05	38,300.00	41,700.00	37,500.00	40,550.00	38,770.61	146,596
2021-11-04	39,800.00	39,950.00	38,400.00	38,600.00	36,906.18	45,822
2021-11-03	41,450.00	41,550.00	39,500.00	40,000.00	38,244.74	56,613
2021-11-02	40,800.00	41,350.00	40,150.00	40,800.00	39,009.64	81,818
2021-11-01	38,100.00	42,650.00	38,100.00	40,550.00	38,770.61	250,231
2021-10-29	38,600.00	38,950.00	37,500.00	37,950.00	36,284.70	45,379
2021-10-28	39,100.00	39,750.00	38,600.00	38,600.00	36,906.18	29,603
2021-10-27	40,400.00	40,400.00	39,100.00	39,100.00	37,384.24	40,075
2021-10-26	40,200.00	40,400.00	39,850.00	40,050.00	38,292.55	41,537
2021-10-25	39,900.00	40,450.00	39,500.00	40,200.00	38,435.97	69,449

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.