Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 15,500
-360 (-2.27%)
At close: Oct 30, 2025
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15,770.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.27% | 20,960 |
| Oct 29, 2025 | 16,070.00 | 16,200.00 | 15,790.00 | 15,860.00 | 15,860.00 | -1.31% | 17,034 |
| Oct 28, 2025 | 16,030.00 | 16,520.00 | 15,920.00 | 16,070.00 | 16,070.00 | -0.06% | 19,210 |
| Oct 27, 2025 | 15,990.00 | 16,200.00 | 15,820.00 | 16,080.00 | 16,080.00 | 1.20% | 17,025 |
| Oct 24, 2025 | 15,610.00 | 15,950.00 | 15,500.00 | 15,890.00 | 15,890.00 | 2.19% | 19,642 |
| Oct 23, 2025 | 15,680.00 | 15,910.00 | 15,530.00 | 15,550.00 | 15,550.00 | -2.08% | 10,486 |
| Oct 22, 2025 | 15,740.00 | 15,900.00 | 15,560.00 | 15,880.00 | 15,880.00 | 0.38% | 11,939 |
| Oct 21, 2025 | 15,770.00 | 16,000.00 | 15,650.00 | 15,820.00 | 15,820.00 | 0.25% | 10,200 |
| Oct 20, 2025 | 15,650.00 | 16,320.00 | 15,510.00 | 15,780.00 | 15,780.00 | 0.83% | 9,223 |
| Oct 17, 2025 | 15,850.00 | 16,170.00 | 15,500.00 | 15,650.00 | 15,650.00 | -2.19% | 19,896 |
| Oct 16, 2025 | 16,000.00 | 16,540.00 | 15,890.00 | 16,000.00 | 16,000.00 | 0.38% | 17,889 |
| Oct 15, 2025 | 15,920.00 | 16,250.00 | 15,850.00 | 15,940.00 | 15,940.00 | 0.25% | 16,042 |
| Oct 14, 2025 | 15,550.00 | 16,060.00 | 15,460.00 | 15,900.00 | 15,900.00 | 3.38% | 25,984 |
| Oct 13, 2025 | 14,550.00 | 16,060.00 | 14,550.00 | 15,380.00 | 15,380.00 | 2.33% | 33,483 |
| Oct 10, 2025 | 15,470.00 | 15,470.00 | 14,810.00 | 15,030.00 | 15,030.00 | -3.03% | 20,325 |
| Oct 2, 2025 | 15,320.00 | 15,600.00 | 15,170.00 | 15,500.00 | 15,500.00 | 1.64% | 20,782 |
| Oct 1, 2025 | 15,450.00 | 15,660.00 | 15,230.00 | 15,250.00 | 15,250.00 | -1.61% | 8,083 |
| Sep 30, 2025 | 16,170.00 | 16,180.00 | 15,440.00 | 15,500.00 | 15,500.00 | -2.64% | 13,012 |
| Sep 29, 2025 | 15,720.00 | 16,100.00 | 15,720.00 | 15,920.00 | 15,920.00 | 1.14% | 11,283 |
| Sep 26, 2025 | 16,000.00 | 16,180.00 | 15,000.00 | 15,740.00 | 15,740.00 | -2.72% | 23,503 |
| Sep 25, 2025 | 16,300.00 | 16,530.00 | 16,110.00 | 16,180.00 | 16,180.00 | -0.74% | 9,570 |
| Sep 24, 2025 | 16,450.00 | 16,580.00 | 16,190.00 | 16,300.00 | 16,300.00 | -0.73% | 14,232 |
| Sep 23, 2025 | 16,690.00 | 16,690.00 | 16,400.00 | 16,420.00 | 16,420.00 | -1.44% | 19,652 |
| Sep 22, 2025 | 16,770.00 | 16,910.00 | 16,600.00 | 16,660.00 | 16,660.00 | -1.36% | 16,110 |
| Sep 19, 2025 | 17,000.00 | 17,050.00 | 16,830.00 | 16,890.00 | 16,890.00 | -1.11% | 15,625 |
| Sep 18, 2025 | 17,010.00 | 17,160.00 | 16,910.00 | 17,080.00 | 17,080.00 | - | 14,059 |
| Sep 17, 2025 | 17,080.00 | 17,210.00 | 16,300.00 | 17,080.00 | 17,080.00 | -0.23% | 11,388 |
| Sep 16, 2025 | 17,330.00 | 17,420.00 | 17,100.00 | 17,120.00 | 17,120.00 | -1.21% | 18,481 |
| Sep 15, 2025 | 17,750.00 | 17,810.00 | 17,330.00 | 17,330.00 | 17,330.00 | -2.53% | 25,392 |
| Sep 12, 2025 | 17,720.00 | 17,950.00 | 17,530.00 | 17,780.00 | 17,780.00 | 0.45% | 25,775 |
| Sep 11, 2025 | 18,500.00 | 18,680.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.44% | 56,136 |
| Sep 10, 2025 | 18,600.00 | 18,610.00 | 18,100.00 | 18,330.00 | 18,330.00 | -1.56% | 50,605 |
| Sep 9, 2025 | 20,100.00 | 20,300.00 | 18,240.00 | 18,620.00 | 18,620.00 | -3.87% | 182,606 |
| Sep 8, 2025 | 20,150.00 | 21,600.00 | 18,850.00 | 19,370.00 | 19,370.00 | 15.16% | 863,739 |
| Sep 5, 2025 | 16,900.00 | 17,500.00 | 16,730.00 | 16,820.00 | 16,820.00 | -0.47% | 11,371 |
| Sep 4, 2025 | 16,850.00 | 17,100.00 | 16,730.00 | 16,900.00 | 16,900.00 | 0.60% | 9,988 |
| Sep 3, 2025 | 16,620.00 | 16,850.00 | 16,620.00 | 16,800.00 | 16,800.00 | 0.66% | 8,151 |
| Sep 2, 2025 | 16,290.00 | 16,770.00 | 16,290.00 | 16,690.00 | 16,690.00 | 0.91% | 9,625 |
| Sep 1, 2025 | 17,100.00 | 17,100.00 | 16,500.00 | 16,540.00 | 16,540.00 | -0.96% | 11,192 |
| Aug 29, 2025 | 16,970.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.12% | 10,412 |
| Aug 28, 2025 | 16,920.00 | 17,250.00 | 16,800.00 | 16,890.00 | 16,890.00 | -0.94% | 13,713 |
| Aug 27, 2025 | 17,400.00 | 17,420.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.01% | 20,988 |
| Aug 26, 2025 | 17,560.00 | 17,750.00 | 17,260.00 | 17,400.00 | 17,400.00 | -1.92% | 25,249 |
| Aug 25, 2025 | 17,610.00 | 18,140.00 | 17,610.00 | 17,740.00 | 17,740.00 | 0.57% | 9,906 |
| Aug 22, 2025 | 17,720.00 | 18,260.00 | 17,640.00 | 17,640.00 | 17,640.00 | -0.62% | 14,715 |
| Aug 21, 2025 | 17,780.00 | 18,140.00 | 17,720.00 | 17,750.00 | 17,750.00 | -1.28% | 11,963 |
| Aug 20, 2025 | 18,160.00 | 18,190.00 | 17,590.00 | 17,980.00 | 17,980.00 | -1.15% | 18,401 |
| Aug 19, 2025 | 17,870.00 | 18,400.00 | 17,870.00 | 18,190.00 | 18,190.00 | 0.33% | 20,693 |
| Aug 18, 2025 | 18,950.00 | 18,950.00 | 18,130.00 | 18,130.00 | 18,130.00 | -4.33% | 21,933 |
| Aug 14, 2025 | 18,830.00 | 19,270.00 | 18,510.00 | 18,950.00 | 18,950.00 | 0.32% | 27,031 |