Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 16,890
-210 (-1.23%)
At close: Apr 29, 2026
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 16,860.00 | 16,990.00 | 16,440.00 | 16,500.00 | 16,500.00 | -2.31% | 34,155 |
| Apr 29, 2026 | 17,150.00 | 17,150.00 | 16,850.00 | 16,890.00 | 16,890.00 | -1.23% | 31,346 |
| Apr 28, 2026 | 17,220.00 | 17,590.00 | 17,010.00 | 17,100.00 | 17,100.00 | 0.23% | 82,231 |
| Apr 27, 2026 | 17,190.00 | 17,340.00 | 16,950.00 | 17,060.00 | 17,060.00 | -0.47% | 40,230 |
| Apr 24, 2026 | 17,030.00 | 17,210.00 | 16,960.00 | 17,140.00 | 17,140.00 | 0.29% | 23,151 |
| Apr 23, 2026 | 17,600.00 | 17,600.00 | 16,930.00 | 17,090.00 | 17,090.00 | -0.64% | 43,661 |
| Apr 22, 2026 | 17,270.00 | 17,270.00 | 16,910.00 | 17,200.00 | 17,200.00 | -0.86% | 53,599 |
| Apr 21, 2026 | 17,130.00 | 18,450.00 | 17,130.00 | 17,350.00 | 17,350.00 | 1.58% | 239,682 |
| Apr 20, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,080.00 | 17,080.00 | -2.06% | 30,249 |
| Apr 17, 2026 | 17,660.00 | 17,660.00 | 17,100.00 | 17,440.00 | 17,440.00 | 0.23% | 45,201 |
| Apr 16, 2026 | 17,800.00 | 17,800.00 | 17,060.00 | 17,400.00 | 17,400.00 | -1.14% | 93,403 |
| Apr 15, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 17,600.00 | 17,600.00 | 4.45% | 370,902 |
| Apr 14, 2026 | 16,470.00 | 18,000.00 | 16,470.00 | 16,850.00 | 16,850.00 | 2.68% | 153,951 |
| Apr 13, 2026 | 16,710.00 | 16,860.00 | 16,200.00 | 16,410.00 | 16,410.00 | -4.09% | 56,883 |
| Apr 10, 2026 | 17,720.00 | 17,900.00 | 16,950.00 | 17,110.00 | 17,110.00 | 0.59% | 151,675 |
| Apr 9, 2026 | 16,280.00 | 18,500.00 | 16,180.00 | 17,010.00 | 17,010.00 | -1.62% | 806,092 |
| Apr 8, 2026 | 15,200.00 | 18,710.00 | 15,120.00 | 17,290.00 | 17,290.00 | 17.30% | 1,368,030 |
| Apr 7, 2026 | 14,700.00 | 15,060.00 | 14,460.00 | 14,740.00 | 14,740.00 | 0.34% | 14,194 |
| Apr 6, 2026 | 15,000.00 | 15,100.00 | 14,600.00 | 14,690.00 | 14,690.00 | -0.74% | 15,702 |
| Apr 3, 2026 | 15,360.00 | 15,360.00 | 14,510.00 | 14,800.00 | 14,800.00 | 2.28% | 19,310 |
| Apr 2, 2026 | 15,560.00 | 15,780.00 | 14,400.00 | 14,470.00 | 14,470.00 | -6.95% | 39,664 |
| Apr 1, 2026 | 15,000.00 | 15,630.00 | 15,000.00 | 15,550.00 | 15,550.00 | 4.08% | 49,641 |
| Mar 31, 2026 | 15,000.00 | 15,300.00 | 14,710.00 | 14,940.00 | 14,940.00 | -1.52% | 19,501 |
| Mar 30, 2026 | 14,610.00 | 15,180.00 | 14,400.00 | 15,170.00 | 15,170.00 | 1.88% | 42,668 |
| Mar 27, 2026 | 14,340.00 | 15,160.00 | 14,200.00 | 14,890.00 | 14,890.00 | 1.78% | 25,306 |
| Mar 26, 2026 | 15,250.00 | 15,260.00 | 14,600.00 | 14,630.00 | 14,630.00 | -4.07% | 37,977 |
| Mar 25, 2026 | 14,980.00 | 15,260.00 | 14,500.00 | 15,250.00 | 15,250.00 | 4.74% | 34,967 |
| Mar 24, 2026 | 15,350.00 | 15,350.00 | 14,460.00 | 14,560.00 | 14,560.00 | -0.48% | 26,973 |
| Mar 23, 2026 | 15,990.00 | 15,990.00 | 14,630.00 | 14,630.00 | 14,630.00 | -8.10% | 71,973 |
| Mar 20, 2026 | 15,230.00 | 16,440.00 | 15,100.00 | 15,920.00 | 15,920.00 | 5.29% | 193,397 |
| Mar 19, 2026 | 15,190.00 | 15,310.00 | 14,760.00 | 15,120.00 | 15,120.00 | -0.85% | 30,720 |
| Mar 18, 2026 | 15,000.00 | 15,570.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1.67% | 43,330 |
| Mar 17, 2026 | 15,140.00 | 15,280.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 26,574 |
| Mar 16, 2026 | 15,200.00 | 15,320.00 | 14,950.00 | 15,200.00 | 15,200.00 | - | 33,098 |
| 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 |