Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 15,200
+460 (3.12%)
At close: Mar 13, 2026
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 14,660.00 | 15,990.00 | 14,250.00 | 15,200.00 | 15,200.00 | 3.12% | 152,287 |
| Mar 12, 2026 | 14,970.00 | 15,010.00 | 14,610.00 | 14,740.00 | 14,740.00 | -1.60% | 69,052 |
| Mar 11, 2026 | 15,320.00 | 16,340.00 | 14,730.00 | 14,980.00 | 14,980.00 | -0.79% | 178,469 |
| Mar 10, 2026 | 15,650.00 | 15,770.00 | 15,090.00 | 15,100.00 | 15,100.00 | - | 35,157 |
| Mar 9, 2026 | 15,840.00 | 15,850.00 | 14,750.00 | 15,100.00 | 15,100.00 | -4.73% | 31,836 |
| Mar 6, 2026 | 16,080.00 | 16,300.00 | 15,360.00 | 15,850.00 | 15,850.00 | -1.43% | 29,040 |
| Mar 5, 2026 | 14,650.00 | 16,090.00 | 14,650.00 | 16,080.00 | 16,080.00 | 10.90% | 66,364 |
| Mar 4, 2026 | 16,450.00 | 16,470.00 | 14,490.00 | 14,500.00 | 14,500.00 | -12.23% | 90,668 |
| Mar 3, 2026 | 17,120.00 | 17,390.00 | 16,520.00 | 16,520.00 | 16,520.00 | -6.03% | 79,830 |
| Feb 27, 2026 | 17,840.00 | 17,920.00 | 17,500.00 | 17,580.00 | 17,580.00 | -1.46% | 62,618 |
| Feb 26, 2026 | 18,230.00 | 18,300.00 | 17,810.00 | 17,840.00 | 17,840.00 | -2.14% | 81,863 |
| Feb 25, 2026 | 18,390.00 | 18,500.00 | 18,140.00 | 18,230.00 | 18,230.00 | 0.50% | 44,372 |
| Feb 24, 2026 | 18,500.00 | 18,530.00 | 18,000.00 | 18,140.00 | 18,140.00 | -2.21% | 75,448 |
| Feb 23, 2026 | 18,580.00 | 19,170.00 | 18,500.00 | 18,550.00 | 18,550.00 | -0.16% | 65,306 |
| Feb 20, 2026 | 18,640.00 | 18,830.00 | 18,250.00 | 18,580.00 | 18,580.00 | -0.32% | 81,250 |
| Feb 19, 2026 | 18,900.00 | 19,080.00 | 18,350.00 | 18,640.00 | 18,640.00 | 0.22% | 65,144 |
| Feb 13, 2026 | 18,780.00 | 19,030.00 | 18,150.00 | 18,600.00 | 18,600.00 | -0.43% | 76,401 |
| Feb 12, 2026 | 18,160.00 | 19,620.00 | 18,050.00 | 18,680.00 | 18,680.00 | 3.03% | 155,187 |
| Feb 11, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,130.00 | 18,130.00 | - | 44,222 |
| Feb 10, 2026 | 18,030.00 | 18,780.00 | 18,020.00 | 18,130.00 | 18,130.00 | 0.55% | 81,115 |
| Feb 9, 2026 | 18,100.00 | 18,600.00 | 18,020.00 | 18,030.00 | 18,030.00 | 0.33% | 41,197 |
| Feb 6, 2026 | 18,210.00 | 18,270.00 | 17,300.00 | 17,970.00 | 17,970.00 | -2.81% | 66,207 |
| Feb 5, 2026 | 19,860.00 | 19,860.00 | 18,490.00 | 18,490.00 | 18,490.00 | -4.20% | 117,831 |
| Feb 4, 2026 | 18,740.00 | 19,670.00 | 18,470.00 | 19,300.00 | 19,300.00 | 2.99% | 179,378 |
| Feb 3, 2026 | 18,490.00 | 18,900.00 | 18,250.00 | 18,740.00 | 18,740.00 | 1.35% | 99,090 |
| Feb 2, 2026 | 17,950.00 | 20,950.00 | 17,750.00 | 18,490.00 | 18,490.00 | 2.61% | 790,666 |
| Jan 30, 2026 | 18,580.00 | 18,640.00 | 17,700.00 | 18,020.00 | 18,020.00 | -3.01% | 133,618 |
| Jan 29, 2026 | 19,290.00 | 19,480.00 | 18,330.00 | 18,580.00 | 18,580.00 | -2.06% | 206,595 |
| Jan 28, 2026 | 18,300.00 | 19,220.00 | 18,170.00 | 18,970.00 | 18,970.00 | 3.77% | 173,460 |
| Jan 27, 2026 | 18,060.00 | 18,280.00 | 17,920.00 | 18,280.00 | 18,280.00 | 1.84% | 60,014 |
| Jan 26, 2026 | 18,010.00 | 18,160.00 | 17,910.00 | 17,950.00 | 17,950.00 | -0.33% | 56,652 |
| Jan 23, 2026 | 17,860.00 | 18,400.00 | 17,850.00 | 18,010.00 | 18,010.00 | 0.90% | 72,905 |
| Jan 22, 2026 | 18,100.00 | 18,390.00 | 17,830.00 | 17,850.00 | 17,850.00 | -1.27% | 65,170 |
| Jan 21, 2026 | 18,030.00 | 19,500.00 | 17,630.00 | 18,080.00 | 18,080.00 | 0.28% | 141,516 |
| Jan 20, 2026 | 17,900.00 | 18,270.00 | 17,570.00 | 18,030.00 | 18,030.00 | 0.56% | 62,108 |
| Jan 19, 2026 | 18,090.00 | 18,470.00 | 17,800.00 | 17,930.00 | 17,930.00 | -0.88% | 75,470 |
| Jan 16, 2026 | 18,290.00 | 18,290.00 | 18,000.00 | 18,090.00 | 18,090.00 | 0.22% | 43,792 |
| Jan 15, 2026 | 18,470.00 | 18,470.00 | 18,010.00 | 18,050.00 | 18,050.00 | -2.33% | 58,490 |
| Jan 14, 2026 | 18,300.00 | 19,160.00 | 18,070.00 | 18,480.00 | 18,480.00 | 1.09% | 111,841 |
| Jan 13, 2026 | 18,470.00 | 18,670.00 | 17,950.00 | 18,280.00 | 18,280.00 | -0.60% | 51,033 |
| Jan 12, 2026 | 18,600.00 | 19,050.00 | 18,320.00 | 18,390.00 | 18,390.00 | -0.05% | 102,102 |
| Jan 9, 2026 | 17,980.00 | 19,890.00 | 17,970.00 | 18,400.00 | 18,400.00 | 2.51% | 247,857 |
| Jan 8, 2026 | 18,390.00 | 18,400.00 | 17,900.00 | 17,950.00 | 17,950.00 | -2.39% | 63,824 |
| Jan 7, 2026 | 19,160.00 | 19,160.00 | 18,270.00 | 18,390.00 | 18,390.00 | -4.02% | 106,111 |
| Jan 6, 2026 | 18,970.00 | 19,680.00 | 18,630.00 | 19,160.00 | 19,160.00 | 1.38% | 114,488 |
| Jan 5, 2026 | 19,510.00 | 19,510.00 | 18,510.00 | 18,900.00 | 18,900.00 | -3.03% | 181,103 |
| Jan 2, 2026 | 19,190.00 | 20,950.00 | 18,920.00 | 19,490.00 | 19,490.00 | -2.40% | 422,245 |
| Dec 30, 2025 | 19,050.00 | 22,800.00 | 19,010.00 | 19,970.00 | 19,970.00 | 13.79% | 1,954,314 |
| Dec 29, 2025 | 17,610.00 | 17,770.00 | 16,460.00 | 17,550.00 | 17,550.00 | -2.23% | 35,863 |
| Dec 26, 2025 | 19,270.00 | 19,270.00 | 17,860.00 | 17,950.00 | 17,700.00 | 4.42% | 132,475 |