Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 19,840
-150 (-0.75%)
At close: Aug 7, 2025, 3:30 PM KST
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19,970.00 | 20,150.00 | 19,820.00 | 19,840.00 | - | -0.75% | 14,805 |
| Aug 6, 2025 | 19,910.00 | 20,300.00 | 19,910.00 | 19,990.00 | - | -0.30% | 14,819 |
| Aug 5, 2025 | 20,500.00 | 21,650.00 | 19,890.00 | 20,050.00 | - | 0.75% | 58,552 |
| Aug 4, 2025 | 18,660.00 | 20,050.00 | 18,660.00 | 19,900.00 | - | 5.18% | 32,844 |
| Aug 1, 2025 | 19,870.00 | 19,990.00 | 18,770.00 | 18,920.00 | - | -6.80% | 47,532 |
| Jul 31, 2025 | 19,670.00 | 21,100.00 | 19,550.00 | 20,300.00 | - | 3.15% | 52,019 |
| Jul 30, 2025 | 19,980.00 | 20,200.00 | 19,590.00 | 19,680.00 | - | -1.40% | 27,916 |
| Jul 29, 2025 | 20,200.00 | 20,300.00 | 19,850.00 | 19,960.00 | - | -1.43% | 22,228 |
| Jul 28, 2025 | 20,250.00 | 20,400.00 | 19,700.00 | 20,250.00 | - | 0.50% | 24,665 |
| Jul 25, 2025 | 20,250.00 | 20,450.00 | 20,100.00 | 20,150.00 | - | -1.47% | 17,100 |
| Jul 24, 2025 | 20,600.00 | 21,950.00 | 20,400.00 | 20,450.00 | - | -1.45% | 21,893 |
| Jul 23, 2025 | 20,850.00 | 21,300.00 | 20,600.00 | 20,750.00 | - | -1.66% | 19,512 |
| Jul 22, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,100.00 | - | -2.54% | 21,618 |
| Jul 21, 2025 | 21,600.00 | 21,900.00 | 21,500.00 | 21,650.00 | - | 0.23% | 14,283 |
| Jul 18, 2025 | 21,350.00 | 21,650.00 | 21,200.00 | 21,600.00 | - | 1.65% | 14,709 |
| Jul 17, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | - | -0.93% | 14,813 |
| Jul 16, 2025 | 21,550.00 | 21,650.00 | 21,000.00 | 21,450.00 | - | -0.69% | 23,898 |
| Jul 15, 2025 | 21,750.00 | 21,900.00 | 21,400.00 | 21,600.00 | - | -0.69% | 21,575 |
| Jul 14, 2025 | 22,650.00 | 22,650.00 | 21,750.00 | 21,750.00 | - | -4.81% | 36,177 |
| Jul 11, 2025 | 22,600.00 | 22,900.00 | 22,350.00 | 22,850.00 | - | 0.88% | 34,976 |
| Jul 10, 2025 | 22,900.00 | 22,950.00 | 22,350.00 | 22,650.00 | - | -0.88% | 18,387 |
| Jul 9, 2025 | 23,000.00 | 23,400.00 | 22,700.00 | 22,850.00 | - | -1.30% | 19,130 |
| Jul 8, 2025 | 22,400.00 | 23,150.00 | 22,400.00 | 23,150.00 | - | 2.43% | 29,141 |
| Jul 7, 2025 | 22,900.00 | 23,150.00 | 22,600.00 | 22,600.00 | - | -2.59% | 22,187 |
| Jul 4, 2025 | 23,850.00 | 23,850.00 | 22,950.00 | 23,200.00 | - | -2.11% | 30,981 |
| Jul 3, 2025 | 23,750.00 | 24,750.00 | 23,450.00 | 23,700.00 | - | -0.84% | 89,799 |
| Jul 2, 2025 | 23,450.00 | 24,500.00 | 23,000.00 | 23,900.00 | - | 1.49% | 82,663 |
| Jul 1, 2025 | 23,850.00 | 24,050.00 | 23,500.00 | 23,550.00 | - | -1.46% | 28,843 |
| Jun 30, 2025 | 24,300.00 | 24,600.00 | 23,700.00 | 23,900.00 | - | -0.83% | 27,343 |
| Jun 27, 2025 | 24,150.00 | 24,750.00 | 23,750.00 | 24,100.00 | - | -0.21% | 28,169 |
| Jun 26, 2025 | 24,850.00 | 24,950.00 | 23,900.00 | 24,150.00 | - | -2.82% | 33,516 |
| Jun 25, 2025 | 24,900.00 | 25,400.00 | 24,500.00 | 24,850.00 | - | 0.61% | 35,536 |
| Jun 24, 2025 | 24,600.00 | 24,900.00 | 24,400.00 | 24,700.00 | - | 1.65% | 25,192 |
| Jun 23, 2025 | 24,500.00 | 24,600.00 | 24,100.00 | 24,300.00 | - | -2.61% | 35,489 |
| Jun 20, 2025 | 24,700.00 | 25,400.00 | 24,500.00 | 24,950.00 | - | 0.20% | 43,835 |
| Jun 19, 2025 | 25,500.00 | 25,500.00 | 24,750.00 | 24,900.00 | - | -2.16% | 38,061 |
| Jun 18, 2025 | 25,300.00 | 26,000.00 | 25,050.00 | 25,450.00 | - | - | 40,435 |
| Jun 17, 2025 | 25,600.00 | 25,750.00 | 24,950.00 | 25,450.00 | - | -1.36% | 54,073 |
| Jun 16, 2025 | 24,850.00 | 25,800.00 | 24,500.00 | 25,800.00 | - | 0.39% | 80,729 |
| Jun 13, 2025 | 28,050.00 | 28,100.00 | 25,600.00 | 25,700.00 | - | -6.55% | 94,712 |
| Jun 12, 2025 | 26,100.00 | 28,300.00 | 26,050.00 | 27,500.00 | - | 4.96% | 195,722 |
| Jun 11, 2025 | 26,550.00 | 27,300.00 | 26,100.00 | 26,200.00 | - | -0.19% | 73,758 |
| Jun 10, 2025 | 26,850.00 | 27,000.00 | 26,000.00 | 26,250.00 | - | -2.78% | 107,286 |
| Jun 9, 2025 | 28,850.00 | 29,100.00 | 26,450.00 | 27,000.00 | - | -6.57% | 156,564 |
| Jun 5, 2025 | 28,500.00 | 30,650.00 | 28,250.00 | 28,900.00 | - | -1.53% | 177,390 |
| Jun 4, 2025 | 37,900.00 | 38,500.00 | 28,250.00 | 29,350.00 | - | -19.15% | 555,686 |
| Jun 2, 2025 | 37,900.00 | 38,300.00 | 35,600.00 | 36,300.00 | - | -3.07% | 151,259 |
| May 30, 2025 | 42,300.00 | 42,550.00 | 36,850.00 | 37,450.00 | - | -5.90% | 228,176 |
| May 29, 2025 | 35,800.00 | 40,950.00 | 35,500.00 | 39,800.00 | - | 13.55% | 339,331 |
| May 28, 2025 | 35,200.00 | 35,750.00 | 33,700.00 | 35,050.00 | - | 1.45% | 77,483 |