Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,500
-360 (-2.27%)
At close: Oct 30, 2025

KOSDAQ:025950 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,770.0016,250.0015,500.0015,500.0015,500.00-2.27%20,960
Oct 29, 202516,070.0016,200.0015,790.0015,860.0015,860.00-1.31%17,034
Oct 28, 202516,030.0016,520.0015,920.0016,070.0016,070.00-0.06%19,210
Oct 27, 202515,990.0016,200.0015,820.0016,080.0016,080.001.20%17,025
Oct 24, 202515,610.0015,950.0015,500.0015,890.0015,890.002.19%19,642
Oct 23, 202515,680.0015,910.0015,530.0015,550.0015,550.00-2.08%10,486
Oct 22, 202515,740.0015,900.0015,560.0015,880.0015,880.000.38%11,939
Oct 21, 202515,770.0016,000.0015,650.0015,820.0015,820.000.25%10,200
Oct 20, 202515,650.0016,320.0015,510.0015,780.0015,780.000.83%9,223
Oct 17, 202515,850.0016,170.0015,500.0015,650.0015,650.00-2.19%19,896
Oct 16, 202516,000.0016,540.0015,890.0016,000.0016,000.000.38%17,889
Oct 15, 202515,920.0016,250.0015,850.0015,940.0015,940.000.25%16,042
Oct 14, 202515,550.0016,060.0015,460.0015,900.0015,900.003.38%25,984
Oct 13, 202514,550.0016,060.0014,550.0015,380.0015,380.002.33%33,483
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