Daewoo Engineering & Construction Co., Ltd 047040
KRX · South Korea · Consumer Durables
KRW 17,760.00+20.00 (+0.11%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 17,760.00 | +0.11% | KRW 18,200.00 | KRW 18,200.00 | KRW 17,440.00 | 5.04M |
| 2026-09-30 | KRW 17,740.00 | +2.13% | KRW 17,750.00 | KRW 18,260.00 | KRW 17,480.00 | 6.01M |
| 2026-09-29 | KRW 17,370.00 | -7.01% | KRW 18,470.00 | KRW 18,480.00 | KRW 17,150.00 | 8.59M |
| 2026-09-28 | KRW 18,680.00 | +7.11% | KRW 17,640.00 | KRW 19,240.00 | KRW 17,350.00 | 12.94M |
| 2026-09-23 | KRW 17,440.00 | -7.23% | KRW 18,800.00 | KRW 18,800.00 | KRW 17,300.00 | 10.16M |
| 2026-09-22 | KRW 18,800.00 | +2.79% | KRW 18,830.00 | KRW 19,540.00 | KRW 18,540.00 | 9.16M |
| 2026-09-21 | KRW 18,290.00 | -3.28% | KRW 19,050.00 | KRW 19,050.00 | KRW 18,090.00 | 5.15M |
| 2026-09-18 | KRW 18,910.00 | +2.27% | KRW 18,900.00 | KRW 19,700.00 | KRW 18,760.00 | 8.02M |
| 2026-09-17 | KRW 18,490.00 | -0.43% | KRW 18,740.00 | KRW 18,900.00 | KRW 18,350.00 | 3.65M |
| 2026-09-16 | KRW 18,570.00 | -2.93% | KRW 19,160.00 | KRW 19,340.00 | KRW 18,330.00 | 4.07M |
| 2026-09-15 | KRW 19,130.00 | +1.97% | KRW 18,440.00 | KRW 19,330.00 | KRW 18,120.00 | 4.78M |
| 2026-09-14 | KRW 18,760.00 | -5.68% | KRW 19,480.00 | KRW 19,550.00 | KRW 18,500.00 | 4.83M |
| 2026-09-11 | KRW 19,890.00 | +0.71% | KRW 19,500.00 | KRW 20,150.00 | KRW 19,060.00 | 7.79M |
| 2026-09-10 | KRW 19,750.00 | +1.54% | KRW 18,900.00 | KRW 19,820.00 | KRW 18,670.00 | 8.44M |
| 2026-09-09 | KRW 19,450.00 | -2.60% | KRW 20,250.00 | KRW 21,300.00 | KRW 19,350.00 | 14.80M |
| 2026-09-08 | KRW 19,970.00 | +8.47% | KRW 18,800.00 | KRW 21,300.00 | KRW 18,480.00 | 27.03M |
| 2026-09-07 | KRW 18,410.00 | +9.26% | KRW 16,870.00 | KRW 18,550.00 | KRW 16,590.00 | 9.39M |
| 2026-09-04 | KRW 16,850.00 | +0.60% | KRW 16,840.00 | KRW 17,260.00 | KRW 16,450.00 | 4.00M |
| 2026-09-03 | KRW 16,750.00 | +2.89% | KRW 16,520.00 | KRW 17,370.00 | KRW 15,950.00 | 7.50M |
| 2026-09-02 | KRW 16,280.00 | -3.21% | KRW 16,000.00 | KRW 16,600.00 | KRW 15,945.00 | 4.02M |
| 2026-09-01 | KRW 16,820.00 | -7.53% | KRW 18,150.00 | KRW 18,250.00 | KRW 16,680.00 | 6.29M |
| 2026-08-31 | KRW 18,190.00 | -7.62% | KRW 19,210.00 | KRW 19,590.00 | KRW 18,000.00 | 5.27M |
| 2026-08-28 | KRW 19,690.00 | -1.55% | KRW 20,000.00 | KRW 20,000.00 | KRW 18,860.00 | 7.12M |
| 2026-08-27 | KRW 20,000.00 | +4.71% | KRW 19,090.00 | KRW 21,950.00 | KRW 18,760.00 | 22.13M |
| 2026-08-26 | KRW 19,100.00 | +8.40% | KRW 18,250.00 | KRW 19,760.00 | KRW 17,480.00 | 20.38M |
| 2026-08-25 | KRW 17,620.00 | +11.80% | KRW 15,900.00 | KRW 17,750.00 | KRW 15,100.00 | 7.97M |
| 2026-08-24 | KRW 15,760.00 | -1.07% | KRW 15,930.00 | KRW 16,250.00 | KRW 15,450.00 | 1.74M |
| 2026-08-21 | KRW 15,930.00 | -4.67% | KRW 16,500.00 | KRW 16,500.00 | KRW 15,810.00 | 2.63M |
| 2026-08-20 | KRW 16,710.00 | -2.85% | KRW 17,200.00 | KRW 17,320.00 | KRW 16,690.00 | 2.98M |
| 2026-08-19 | KRW 17,200.00 | +0.17% | KRW 16,170.00 | KRW 17,500.00 | KRW 16,050.00 | 3.88M |
| 2026-08-18 | KRW 17,170.00 | -4.66% | KRW 17,800.00 | KRW 18,150.00 | KRW 16,940.00 | 3.71M |
| 2026-08-14 | KRW 18,010.00 | -2.12% | KRW 18,870.00 | KRW 19,130.00 | KRW 17,460.00 | 4.86M |
| 2026-08-13 | KRW 18,400.00 | +3.20% | KRW 18,100.00 | KRW 18,880.00 | KRW 18,000.00 | 5.60M |
| 2026-08-12 | KRW 17,830.00 | +2.94% | KRW 17,330.00 | KRW 18,110.00 | KRW 17,040.00 | 5.01M |
| 2026-08-11 | KRW 17,320.00 | +1.70% | KRW 16,780.00 | KRW 17,490.00 | KRW 15,970.00 | 5.31M |
| 2026-08-10 | KRW 17,030.00 | +3.78% | KRW 16,650.00 | KRW 17,290.00 | KRW 16,330.00 | 5.74M |
| 2026-08-07 | KRW 16,410.00 | -2.73% | KRW 16,870.00 | KRW 17,520.00 | KRW 15,700.00 | 5.51M |
| 2026-08-06 | KRW 16,870.00 | +3.94% | KRW 16,240.00 | KRW 17,440.00 | KRW 15,900.00 | 11.46M |
| 2026-08-05 | KRW 16,230.00 | +6.78% | KRW 15,850.00 | KRW 16,650.00 | KRW 15,060.00 | 9.52M |
| 2026-08-04 | KRW 15,200.00 | +14.29% | KRW 13,200.00 | KRW 15,220.00 | KRW 13,050.00 | 9.73M |
| 2026-08-03 | KRW 13,300.00 | +4.07% | KRW 12,720.00 | KRW 14,540.00 | KRW 12,250.00 | 5.99M |
| 2026-07-31 | KRW 12,780.00 | +14.11% | KRW 11,880.00 | KRW 13,090.00 | KRW 11,880.00 | 9.75M |
| 2026-07-30 | KRW 11,200.00 | -6.82% | KRW 11,610.00 | KRW 12,270.00 | KRW 11,080.00 | 5.72M |
| 2026-07-29 | KRW 12,020.00 | -10.50% | KRW 13,550.00 | KRW 13,670.00 | KRW 11,390.00 | 5.57M |
| 2026-07-28 | KRW 13,430.00 | -11.53% | KRW 14,450.00 | KRW 14,500.00 | KRW 13,180.00 | 2.97M |
| 2026-07-27 | KRW 15,180.00 | -0.78% | KRW 15,610.00 | KRW 15,730.00 | KRW 14,850.00 | 2.39M |
| 2026-07-24 | KRW 15,300.00 | -6.36% | KRW 15,860.00 | KRW 16,300.00 | KRW 15,170.00 | 3.69M |
| 2026-07-23 | KRW 16,340.00 | +7.01% | KRW 15,500.00 | KRW 16,500.00 | KRW 15,100.00 | 5.44M |
| 2026-07-22 | KRW 15,270.00 | +3.18% | KRW 15,150.00 | KRW 16,090.00 | KRW 15,030.00 | 4.07M |
| 2026-07-21 | KRW 14,800.00 | +1.79% | KRW 14,230.00 | KRW 15,190.00 | KRW 13,920.00 | 3.65M |
| 2026-07-20 | KRW 14,540.00 | -4.03% | KRW 14,750.00 | KRW 15,100.00 | KRW 14,260.00 | 2.84M |
| 2026-07-16 | KRW 15,150.00 | -6.71% | KRW 15,800.00 | KRW 15,870.00 | KRW 15,030.00 | 2.83M |
| 2026-07-15 | KRW 16,240.00 | +2.59% | KRW 16,300.00 | KRW 16,910.00 | KRW 16,090.00 | 3.72M |
| 2026-07-14 | KRW 15,830.00 | -1.12% | KRW 16,010.00 | KRW 16,290.00 | KRW 15,130.00 | 4.11M |
| 2026-07-13 | KRW 16,010.00 | -8.25% | KRW 17,370.00 | KRW 18,280.00 | KRW 15,860.00 | 4.31M |
| 2026-07-10 | KRW 17,450.00 | +8.79% | KRW 16,300.00 | KRW 18,360.00 | KRW 16,130.00 | 7.40M |
| 2026-07-09 | KRW 16,040.00 | +1.33% | KRW 15,830.00 | KRW 16,210.00 | KRW 15,000.00 | 6.00M |
| 2026-07-08 | KRW 15,830.00 | -5.89% | KRW 15,990.00 | KRW 16,710.00 | KRW 15,480.00 | 5.90M |
| 2026-07-07 | KRW 16,820.00 | -6.97% | KRW 17,690.00 | KRW 17,920.00 | KRW 16,360.00 | 4.46M |
| 2026-07-06 | KRW 18,080.00 | -1.63% | KRW 18,400.00 | KRW 19,190.00 | KRW 17,690.00 | 3.59M |
| 2026-07-03 | KRW 18,380.00 | +0.16% | KRW 18,400.00 | KRW 18,540.00 | KRW 17,010.00 | 4.47M |
| 2026-07-02 | KRW 18,350.00 | -5.51% | KRW 19,190.00 | KRW 19,590.00 | KRW 18,150.00 | 4.79M |
| 2026-07-01 | KRW 19,420.00 | +3.08% | KRW 19,330.00 | KRW 20,950.00 | KRW 18,940.00 | 9.08M |
| 2026-06-30 | KRW 18,840.00 | -4.90% | KRW 19,810.00 | KRW 19,810.00 | KRW 18,620.00 | 4.48M |
| 2026-06-29 | KRW 19,810.00 | +8.91% | KRW 18,200.00 | KRW 20,200.00 | KRW 17,700.00 | 8.25M |
| 2026-06-26 | KRW 18,190.00 | -8.41% | KRW 19,560.00 | KRW 19,590.00 | KRW 17,620.00 | 7.58M |
| 2026-06-25 | KRW 19,860.00 | +1.95% | KRW 19,570.00 | KRW 20,600.00 | KRW 19,490.00 | 7.00M |
| 2026-06-24 | KRW 19,480.00 | +0.52% | KRW 19,200.00 | KRW 20,600.00 | KRW 19,130.00 | 7.93M |
| 2026-06-23 | KRW 19,380.00 | -11.10% | KRW 21,350.00 | KRW 21,550.00 | KRW 19,320.00 | 8.17M |
| 2026-06-22 | KRW 21,800.00 | +2.59% | KRW 20,200.00 | KRW 22,400.00 | KRW 20,200.00 | 9.40M |
| 2026-06-19 | KRW 21,250.00 | -7.41% | KRW 22,950.00 | KRW 23,200.00 | KRW 20,950.00 | 9.44M |
| 2026-06-18 | KRW 22,950.00 | -7.46% | KRW 25,200.00 | KRW 25,250.00 | KRW 22,800.00 | 11.62M |
| 2026-06-17 | KRW 24,800.00 | -9.65% | KRW 28,700.00 | KRW 28,750.00 | KRW 24,600.00 | 19.09M |
| 2026-06-16 | KRW 27,450.00 | +19.87% | KRW 23,150.00 | KRW 28,750.00 | KRW 22,300.00 | 48.17M |
| 2026-06-15 | KRW 22,900.00 | +4.81% | KRW 24,550.00 | KRW 24,550.00 | KRW 22,350.00 | 11.34M |
| 2026-06-12 | KRW 21,850.00 | +6.85% | KRW 23,850.00 | KRW 24,600.00 | KRW 21,100.00 | 16.69M |
| 2026-06-11 | KRW 20,450.00 | -1.45% | KRW 19,970.00 | KRW 20,450.00 | KRW 19,270.00 | 4.77M |
| 2026-06-10 | KRW 20,750.00 | -1.43% | KRW 20,150.00 | KRW 21,600.00 | KRW 19,750.00 | 7.13K |
| 2026-06-09 | KRW 21,050.00 | +3.19% | KRW 20,450.00 | KRW 21,200.00 | KRW 19,290.00 | 7.74M |
| 2026-06-08 | KRW 20,400.00 | -6.21% | KRW 19,320.00 | KRW 20,800.00 | KRW 19,250.00 | 6.75M |
| 2026-06-05 | KRW 21,750.00 | -5.23% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,250.00 | 5.18M |
| 2026-06-04 | KRW 22,950.00 | +0.66% | KRW 22,450.00 | KRW 23,850.00 | KRW 22,200.00 | 7.35M |
| 2026-06-02 | KRW 22,800.00 | -5.98% | KRW 23,650.00 | KRW 23,750.00 | KRW 21,750.00 | 11.15M |
| 2026-06-01 | KRW 24,250.00 | -7.44% | KRW 25,050.00 | KRW 25,200.00 | KRW 24,150.00 | 10.07M |
| 2026-05-29 | KRW 26,200.00 | +2.95% | KRW 26,500.00 | KRW 27,250.00 | KRW 24,850.00 | 15.51M |
| 2026-05-28 | KRW 25,450.00 | -4.86% | KRW 26,750.00 | KRW 27,450.00 | KRW 24,475.00 | 10.05M |
| 2026-05-27 | KRW 26,750.00 | -9.17% | KRW 29,450.00 | KRW 29,500.00 | KRW 26,600.00 | 11.39M |
| 2026-05-26 | KRW 29,450.00 | +3.15% | KRW 29,800.00 | KRW 32,350.00 | KRW 29,300.00 | 18.17M |
| 2026-05-22 | KRW 28,550.00 | +0.71% | KRW 29,850.00 | KRW 29,900.00 | KRW 27,650.00 | 9.47M |
| 2026-05-21 | KRW 28,350.00 | +6.38% | KRW 28,850.00 | KRW 30,150.00 | KRW 27,000.00 | 16.45M |