Dongsin Engineering & Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20,200.00 | 21,000.00 | 19,980.00 | 20,850.00 | 20,441.72 | 31,170 |
| 2024-10-28 | 19,780.00 | 19,990.00 | 19,530.00 | 19,990.00 | 19,598.56 | 17,604 |
| 2024-10-25 | 20,000.00 | 20,000.00 | 19,480.00 | 19,800.00 | 19,412.28 | 23,351 |
| 2024-10-24 | 20,350.00 | 20,350.00 | 19,750.00 | 20,000.00 | 19,608.37 | 19,863 |
| 2024-10-23 | 20,400.00 | 20,400.00 | 19,970.00 | 20,350.00 | 19,951.51 | 18,147 |
| 2024-10-22 | 20,600.00 | 20,750.00 | 20,000.00 | 20,300.00 | 19,902.49 | 17,431 |
| 2024-10-21 | 19,890.00 | 20,750.00 | 19,890.00 | 20,600.00 | 20,196.62 | 16,040 |
| 2024-10-18 | 20,600.00 | 20,800.00 | 19,990.00 | 20,100.00 | 19,706.41 | 27,156 |
| 2024-10-17 | 21,300.00 | 21,350.00 | 20,600.00 | 20,600.00 | 20,196.62 | 41,408 |
| 2024-10-16 | 21,600.00 | 21,950.00 | 21,300.00 | 21,750.00 | 21,324.10 | 34,794 |
| 2024-10-15 | 21,550.00 | 21,950.00 | 21,100.00 | 21,900.00 | 21,471.16 | 70,924 |
| 2024-10-14 | 20,650.00 | 21,500.00 | 20,550.00 | 21,400.00 | 20,980.95 | 43,309 |
| 2024-10-11 | 20,550.00 | 21,000.00 | 20,050.00 | 20,650.00 | 20,245.64 | 20,237 |
| 2024-10-10 | 20,550.00 | 20,900.00 | 20,150.00 | 20,700.00 | 20,294.66 | 17,693 |
| 2024-10-08 | 20,300.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,098.58 | 20,852 |
| 2024-10-07 | 20,750.00 | 21,400.00 | 20,100.00 | 20,500.00 | 20,098.58 | 59,342 |
| 2024-10-04 | 20,150.00 | 20,850.00 | 20,050.00 | 20,800.00 | 20,392.70 | 38,250 |
| 2024-10-02 | 18,940.00 | 22,800.00 | 18,760.00 | 20,500.00 | 20,098.58 | 323,453 |
| 2024-09-30 | 19,570.00 | 19,570.00 | 19,090.00 | 19,150.00 | 18,775.01 | 20,933 |
| 2024-09-27 | 19,310.00 | 19,500.00 | 19,100.00 | 19,380.00 | 19,000.51 | 18,059 |
| 2024-09-26 | 19,310.00 | 19,450.00 | 19,230.00 | 19,310.00 | 18,931.88 | 14,302 |
| 2024-09-25 | 19,250.00 | 19,570.00 | 19,240.00 | 19,270.00 | 18,892.66 | 18,302 |
| 2024-09-24 | 19,800.00 | 20,100.00 | 19,140.00 | 19,380.00 | 19,000.51 | 59,669 |
| 2024-09-23 | 20,400.00 | 20,650.00 | 19,330.00 | 19,790.00 | 19,402.48 | 68,625 |
| 2024-09-20 | 20,800.00 | 21,200.00 | 20,450.00 | 21,200.00 | 20,784.87 | 39,552 |
| 2024-09-19 | 20,500.00 | 21,500.00 | 20,200.00 | 20,850.00 | 20,441.72 | 54,682 |
| 2024-09-13 | 19,900.00 | 20,650.00 | 19,860.00 | 20,450.00 | 20,049.56 | 34,898 |
| 2024-09-12 | 20,300.00 | 20,300.00 | 19,760.00 | 20,100.00 | 19,706.41 | 6,679 |
| 2024-09-11 | 19,930.00 | 20,250.00 | 19,700.00 | 19,930.00 | 19,539.74 | 19,008 |
| 2024-09-10 | 20,000.00 | 20,000.00 | 19,390.00 | 19,650.00 | 19,265.22 | 17,631 |
| 2024-09-09 | 19,070.00 | 20,200.00 | 19,070.00 | 20,000.00 | 19,608.37 | 27,718 |
| 2024-09-06 | 18,750.00 | 19,680.00 | 18,580.00 | 19,410.00 | 19,029.92 | 27,482 |
| 2024-09-05 | 18,290.00 | 19,270.00 | 18,290.00 | 18,750.00 | 18,382.84 | 14,806 |
| 2024-09-04 | 18,200.00 | 18,760.00 | 18,200.00 | 18,440.00 | 18,078.91 | 20,491 |
| 2024-09-03 | 19,500.00 | 19,500.00 | 18,710.00 | 18,710.00 | 18,343.63 | 16,637 |
| 2024-09-02 | 19,600.00 | 19,600.00 | 19,260.00 | 19,260.00 | 18,882.86 | 6,291 |
| 2024-08-30 | 19,450.00 | 19,710.00 | 19,320.00 | 19,390.00 | 19,010.31 | 9,175 |
| 2024-08-29 | 19,640.00 | 19,780.00 | 19,440.00 | 19,440.00 | 19,059.33 | 16,395 |
| 2024-08-28 | 19,740.00 | 20,050.00 | 19,620.00 | 19,640.00 | 19,255.42 | 17,133 |
| 2024-08-27 | 20,100.00 | 20,100.00 | 19,700.00 | 19,980.00 | 19,588.76 | 16,008 |
| 2024-08-26 | 20,650.00 | 20,650.00 | 19,880.00 | 20,100.00 | 19,706.41 | 12,354 |
| 2024-08-23 | 19,800.00 | 20,650.00 | 19,760.00 | 20,300.00 | 19,902.49 | 33,979 |
| 2024-08-22 | 19,900.00 | 20,150.00 | 19,660.00 | 19,760.00 | 19,373.07 | 14,460 |
| 2024-08-21 | 19,720.00 | 20,100.00 | 19,540.00 | 20,000.00 | 19,608.37 | 18,660 |
| 2024-08-20 | 19,930.00 | 20,150.00 | 19,700.00 | 19,800.00 | 19,412.28 | 14,454 |
| 2024-08-19 | 20,500.00 | 21,000.00 | 19,820.00 | 19,920.00 | 19,529.93 | 35,955 |
| 2024-08-16 | 20,300.00 | 20,300.00 | 19,920.00 | 20,000.00 | 19,608.37 | 14,124 |
| 2024-08-14 | 20,500.00 | 20,800.00 | 19,980.00 | 20,100.00 | 19,706.41 | 22,300 |
| 2024-08-13 | 20,150.00 | 20,600.00 | 19,700.00 | 20,500.00 | 20,098.58 | 28,063 |
| 2024-08-12 | 19,880.00 | 20,300.00 | 19,500.00 | 20,250.00 | 19,853.47 | 16,813 |
| 2024-08-09 | 19,150.00 | 20,200.00 | 19,150.00 | 19,880.00 | 19,490.72 | 21,316 |
| 2024-08-08 | 19,480.00 | 19,490.00 | 19,120.00 | 19,230.00 | 18,853.44 | 10,293 |
| 2024-08-07 | 19,410.00 | 19,630.00 | 19,220.00 | 19,530.00 | 19,147.57 | 19,634 |
| 2024-08-06 | 18,170.00 | 19,770.00 | 18,170.00 | 19,230.00 | 18,853.44 | 23,112 |
| 2024-08-05 | 19,960.00 | 19,960.00 | 17,530.00 | 18,480.00 | 18,118.13 | 51,767 |
| 2024-08-02 | 20,500.00 | 20,550.00 | 19,740.00 | 19,950.00 | 19,559.35 | 38,784 |
| 2024-08-01 | 20,700.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,147.60 | 17,130 |
| 2024-07-31 | 20,650.00 | 21,250.00 | 20,500.00 | 20,650.00 | 20,245.64 | 28,326 |
| 2024-07-30 | 21,100.00 | 21,550.00 | 20,250.00 | 20,650.00 | 20,245.64 | 56,036 |
| 2024-07-29 | 21,050.00 | 21,300.00 | 20,550.00 | 21,050.00 | 20,637.81 | 28,568 |
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.