Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 50,200.00 | 50,200.00 | 46,300.00 | 46,300.00 | 45,655.15 | 103,221 |
| 2025-04-25 | 47,150.00 | 47,950.00 | 46,000.00 | 47,700.00 | 47,035.65 | 87,035 |
| 2025-04-24 | 46,600.00 | 48,150.00 | 46,600.00 | 47,000.00 | 46,345.40 | 77,973 |
| 2025-04-23 | 49,600.00 | 50,100.00 | 46,250.00 | 46,600.00 | 45,950.97 | 142,509 |
| 2025-04-22 | 51,700.00 | 52,000.00 | 48,800.00 | 49,200.00 | 48,514.76 | 152,658 |
| 2025-04-21 | 56,600.00 | 56,600.00 | 52,400.00 | 53,000.00 | 52,261.84 | 150,902 |
| 2025-04-18 | 52,700.00 | 57,800.00 | 50,900.00 | 53,800.00 | 53,050.70 | 416,081 |
| 2025-04-17 | 54,300.00 | 54,900.00 | 51,200.00 | 52,400.00 | 51,670.20 | 142,440 |
| 2025-04-16 | 57,900.00 | 58,100.00 | 53,000.00 | 53,200.00 | 52,459.05 | 164,915 |
| 2025-04-15 | 57,100.00 | 61,800.00 | 56,700.00 | 57,500.00 | 56,699.16 | 251,419 |
| 2025-04-14 | 57,400.00 | 59,200.00 | 55,800.00 | 57,700.00 | 56,896.38 | 211,530 |
| 2025-04-11 | 63,600.00 | 64,300.00 | 58,600.00 | 59,000.00 | 58,178.27 | 242,970 |
| 2025-04-10 | 65,100.00 | 65,100.00 | 62,100.00 | 62,700.00 | 61,826.74 | 212,274 |
| 2025-04-09 | 65,900.00 | 68,000.00 | 61,300.00 | 64,000.00 | 63,108.64 | 416,819 |
| 2025-04-08 | 67,900.00 | 68,900.00 | 61,200.00 | 65,500.00 | 64,587.74 | 527,086 |
| 2025-04-07 | 58,700.00 | 66,950.00 | 58,000.00 | 64,200.00 | 63,305.85 | 1,107,983 |
| 2025-04-04 | 68,300.00 | 79,100.00 | 54,300.00 | 56,000.00 | 55,220.06 | 2,746,998 |
| 2025-04-03 | 69,900.00 | 71,400.00 | 60,200.00 | 64,200.00 | 63,305.85 | 1,200,145 |
| 2025-04-02 | 65,400.00 | 75,400.00 | 60,200.00 | 67,600.00 | 66,658.50 | 2,786,509 |
| 2025-04-01 | 47,300.00 | 61,100.00 | 46,250.00 | 61,100.00 | 60,249.03 | 1,207,054 |
| 2025-03-31 | 47,000.00 | 50,700.00 | 45,150.00 | 47,000.00 | 46,345.40 | 433,091 |
| 2025-03-28 | 53,100.00 | 54,200.00 | 48,000.00 | 49,000.00 | 48,317.55 | 731,524 |
| 2025-03-27 | 57,200.00 | 62,500.00 | 54,000.00 | 54,700.00 | 53,938.16 | 2,441,807 |
| 2025-03-26 | 39,200.00 | 50,700.00 | 38,900.00 | 50,700.00 | 49,993.87 | 2,529,341 |
| 2025-03-25 | 40,200.00 | 40,850.00 | 38,150.00 | 39,000.00 | 38,456.82 | 221,553 |
| 2025-03-24 | 40,400.00 | 42,000.00 | 38,500.00 | 41,000.00 | 40,428.97 | 449,275 |
| 2025-03-21 | 41,400.00 | 44,600.00 | 41,050.00 | 41,150.00 | 40,576.88 | 374,080 |
| 2025-03-20 | 48,200.00 | 50,000.00 | 45,000.00 | 45,300.00 | 44,669.08 | 504,917 |
| 2025-03-19 | 55,300.00 | 55,700.00 | 49,850.00 | 50,300.00 | 49,599.44 | 451,557 |
| 2025-03-18 | 54,800.00 | 56,000.00 | 53,500.00 | 55,100.00 | 54,332.59 | 252,873 |
| 2025-03-17 | 53,200.00 | 56,400.00 | 51,000.00 | 54,300.00 | 53,543.73 | 485,213 |
| 2025-03-14 | 49,700.00 | 54,500.00 | 49,700.00 | 54,000.00 | 53,247.91 | 272,079 |
| 2025-03-13 | 49,300.00 | 51,000.00 | 48,500.00 | 50,200.00 | 49,500.84 | 169,615 |
| 2025-03-12 | 48,400.00 | 50,500.00 | 47,850.00 | 49,350.00 | 48,662.67 | 178,794 |
| 2025-03-11 | 51,400.00 | 53,400.00 | 47,600.00 | 48,400.00 | 47,725.91 | 369,069 |
| 2025-03-10 | 48,350.00 | 52,600.00 | 47,650.00 | 51,900.00 | 51,177.16 | 291,861 |
| 2025-03-07 | 56,500.00 | 57,500.00 | 47,000.00 | 51,600.00 | 50,881.34 | 964,800 |
| 2025-03-06 | 52,800.00 | 57,100.00 | 52,700.00 | 57,100.00 | 56,304.74 | 461,565 |
| 2025-03-05 | 50,400.00 | 54,500.00 | 49,900.00 | 53,300.00 | 52,557.66 | 359,406 |
| 2025-03-04 | 51,500.00 | 51,700.00 | 49,850.00 | 50,400.00 | 49,698.05 | 143,340 |
| 2025-02-28 | 49,350.00 | 52,400.00 | 49,350.00 | 50,500.00 | 49,796.66 | 238,367 |
| 2025-02-27 | 47,950.00 | 51,600.00 | 47,800.00 | 50,000.00 | 49,303.62 | 250,706 |
| 2025-02-26 | 51,700.00 | 51,900.00 | 48,700.00 | 49,250.00 | 48,564.07 | 263,811 |
| 2025-02-25 | 53,400.00 | 53,900.00 | 50,300.00 | 50,800.00 | 50,092.48 | 287,553 |
| 2025-02-24 | 47,450.00 | 56,300.00 | 47,400.00 | 53,200.00 | 52,459.05 | 1,021,003 |
| 2025-02-21 | 48,300.00 | 49,350.00 | 47,100.00 | 47,450.00 | 46,789.14 | 150,325 |
| 2025-02-20 | 49,100.00 | 49,350.00 | 47,350.00 | 47,950.00 | 47,282.17 | 146,393 |
| 2025-02-19 | 47,800.00 | 49,750.00 | 47,000.00 | 49,100.00 | 48,416.16 | 176,604 |
| 2025-02-18 | 46,750.00 | 48,300.00 | 46,550.00 | 47,800.00 | 47,134.26 | 109,469 |
| 2025-02-17 | 48,000.00 | 48,000.00 | 46,500.00 | 46,700.00 | 46,049.58 | 101,518 |
| 2025-02-14 | 47,200.00 | 48,250.00 | 45,600.00 | 47,600.00 | 46,937.05 | 231,861 |
| 2025-02-13 | 44,050.00 | 49,900.00 | 43,650.00 | 47,100.00 | 46,444.01 | 676,478 |
| 2025-02-12 | 44,000.00 | 45,300.00 | 42,950.00 | 44,000.00 | 43,387.19 | 172,679 |
| 2025-02-11 | 42,000.00 | 43,900.00 | 41,400.00 | 43,200.00 | 42,598.33 | 153,076 |
| 2025-02-10 | 40,700.00 | 43,650.00 | 40,400.00 | 41,750.00 | 41,168.52 | 160,015 |
| 2025-02-07 | 42,000.00 | 42,200.00 | 41,050.00 | 41,100.00 | 40,527.58 | 96,509 |
| 2025-02-06 | 43,250.00 | 43,900.00 | 42,550.00 | 42,550.00 | 41,957.38 | 135,553 |
| 2025-02-05 | 42,600.00 | 43,250.00 | 41,900.00 | 42,450.00 | 41,858.77 | 106,886 |
| 2025-02-04 | 41,700.00 | 44,200.00 | 41,550.00 | 43,200.00 | 42,598.33 | 146,568 |
| 2025-02-03 | 40,650.00 | 44,600.00 | 40,200.00 | 41,850.00 | 41,267.13 | 308,186 |
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.