Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,950
-550 (-3.55%)
Last updated: Oct 10, 2025, 10:09 AM KST

KOSDAQ:025950 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202515,470.0015,470.0014,810.0015,030.0015,030.00-3.03%20,325
Oct 2, 202515,320.0015,600.0015,170.0015,500.0015,500.001.64%20,782
Oct 1, 202515,450.0015,660.0015,230.0015,250.0015,250.00-1.61%8,083
Sep 30, 202516,170.0016,180.0015,440.0015,500.0015,500.00-2.64%13,012
Sep 29, 202515,720.0016,100.0015,720.0015,920.0015,920.001.14%11,283
Sep 26, 202516,000.0016,180.0015,000.0015,740.0015,740.00-2.72%23,503
Sep 25, 202516,300.0016,530.0016,110.0016,180.0016,180.00-0.74%9,570
Sep 24, 202516,450.0016,580.0016,190.0016,300.0016,300.00-0.73%14,232
Sep 23, 202516,690.0016,690.0016,400.0016,420.0016,420.00-1.44%19,652
Sep 22, 202516,770.0016,910.0016,600.0016,660.0016,660.00-1.36%16,110
Sep 19, 202517,000.0017,050.0016,830.0016,890.0016,890.00-1.11%15,625
Sep 18, 202517,010.0017,160.0016,910.0017,080.0017,080.00-14,059
Sep 17, 202517,080.0017,210.0016,300.0017,080.0017,080.00-0.23%11,388
Sep 16, 202517,330.0017,420.0017,100.0017,120.0017,120.00-1.21%18,481
Sep 15, 202517,750.0017,810.0017,330.0017,330.0017,330.00-2.53%25,392
Sep 12, 202517,720.0017,950.0017,530.0017,780.0017,780.000.45%25,775
Sep 11, 202518,500.0018,680.0017,700.0017,700.0017,700.00-3.44%56,136
Sep 10, 202518,600.0018,610.0018,100.0018,330.0018,330.00-1.56%50,605
Sep 9, 202520,100.0020,300.0018,240.0018,620.0018,620.00-3.87%182,606
Sep 8, 202520,150.0021,600.0018,850.0019,370.0019,370.0015.16%863,739
Sep 5, 202516,900.0017,500.0016,730.0016,820.0016,820.00-0.47%11,371
Sep 4, 202516,850.0017,100.0016,730.0016,900.0016,900.000.60%9,988
Sep 3, 202516,620.0016,850.0016,620.0016,800.0016,800.000.66%8,151
Sep 2, 202516,290.0016,770.0016,290.0016,690.0016,690.000.91%9,625
Sep 1, 202517,100.0017,100.0016,500.0016,540.0016,540.00-0.96%11,192
Aug 29, 202516,970.0017,100.0016,650.0016,700.0016,700.00-1.12%10,412
Aug 28, 202516,920.0017,250.0016,800.0016,890.0016,890.00-0.94%13,713
Aug 27, 202517,400.0017,420.0017,000.0017,050.0017,050.00-2.01%20,988
Aug 26, 202517,560.0017,750.0017,260.0017,400.0017,400.00-1.92%25,249
Aug 25, 202517,610.0018,140.0017,610.0017,740.0017,740.000.57%9,906
Aug 22, 202517,720.0018,260.0017,640.0017,640.0017,640.00-0.62%14,715
Aug 21, 202517,780.0018,140.0017,720.0017,750.0017,750.00-1.28%11,963
Aug 20, 202518,160.0018,190.0017,590.0017,980.0017,980.00-1.15%18,401
Aug 19, 202517,870.0018,400.0017,870.0018,190.0018,190.000.33%20,693
Aug 18, 202518,950.0018,950.0018,130.0018,130.0018,130.00-4.33%21,933
Aug 14, 202518,830.0019,270.0018,510.0018,950.0018,950.000.32%27,031
Aug 13, 202519,040.0019,300.0018,660.0018,890.0018,890.00-0.32%15,108
Aug 12, 202519,580.0019,660.0018,910.0018,950.0018,950.00-2.42%22,320
Aug 11, 202519,680.0019,790.0019,410.0019,420.0019,420.00-0.61%14,965
Aug 8, 202519,800.0020,100.0019,150.0019,540.0019,540.00-1.51%17,518
Aug 7, 202519,970.0020,150.0019,820.0019,840.0019,840.00-0.75%14,446
Aug 6, 202519,910.0020,300.0019,910.0019,990.0019,990.00-0.30%14,819
Aug 5, 202520,500.0021,650.0019,890.0020,050.0020,050.000.75%58,552
Aug 4, 202518,660.0020,050.0018,660.0019,900.0019,900.005.18%32,844
Aug 1, 202519,870.0019,990.0018,770.0018,920.0018,920.00-6.80%47,532
Jul 31, 202519,670.0021,100.0019,550.0020,300.0020,300.003.15%52,019
Jul 30, 202519,980.0020,200.0019,590.0019,680.0019,680.00-1.40%27,916
Jul 29, 202520,200.0020,300.0019,850.0019,960.0019,960.00-1.43%22,228
Jul 28, 202520,250.0020,400.0019,700.0020,250.0020,250.000.50%24,665
Jul 25, 202520,250.0020,450.0020,100.0020,150.0020,150.00-1.47%17,100