Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 14,250
+420 (3.04%)
At close: May 21, 2026
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 14,840.00 | 14,840.00 | 14,000.00 | 14,250.00 | 14,250.00 | 3.04% | 17,341 |
| May 20, 2026 | 14,130.00 | 14,260.00 | 13,800.00 | 13,830.00 | 13,830.00 | -3.69% | 27,224 |
| May 19, 2026 | 14,160.00 | 14,960.00 | 14,160.00 | 14,360.00 | 14,360.00 | -0.14% | 24,206 |
| May 18, 2026 | 15,000.00 | 15,040.00 | 14,100.00 | 14,380.00 | 14,380.00 | -4.13% | 28,197 |
| May 15, 2026 | 15,100.00 | 15,300.00 | 14,890.00 | 15,000.00 | 15,000.00 | -0.13% | 28,379 |
| May 14, 2026 | 15,000.00 | 15,500.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.81% | 29,329 |
| May 13, 2026 | 15,080.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.19% | 46,415 |
| May 12, 2026 | 16,000.00 | 16,190.00 | 15,010.00 | 15,080.00 | 15,080.00 | -5.75% | 82,233 |
| May 11, 2026 | 16,370.00 | 16,395.00 | 15,970.00 | 16,000.00 | 16,000.00 | -2.26% | 56,767 |
| May 8, 2026 | 16,500.00 | 16,690.00 | 16,010.00 | 16,370.00 | 16,370.00 | -2.03% | 42,743 |
| May 7, 2026 | 16,110.00 | 19,000.00 | 16,110.00 | 16,710.00 | 16,710.00 | 6.84% | 725,121 |
| May 6, 2026 | 15,910.00 | 16,100.00 | 15,630.00 | 15,640.00 | 15,640.00 | -2.98% | 48,575 |
| May 4, 2026 | 16,500.00 | 16,650.00 | 16,120.00 | 16,120.00 | 16,120.00 | -2.30% | 44,192 |
| Apr 30, 2026 | 16,860.00 | 16,990.00 | 16,440.00 | 16,500.00 | 16,500.00 | -2.31% | 34,288 |
| Apr 29, 2026 | 17,150.00 | 17,150.00 | 16,850.00 | 16,890.00 | 16,890.00 | -1.23% | 31,587 |
| Apr 28, 2026 | 17,220.00 | 17,590.00 | 17,010.00 | 17,100.00 | 17,100.00 | 0.23% | 82,392 |
| Apr 27, 2026 | 17,190.00 | 17,340.00 | 16,950.00 | 17,060.00 | 17,060.00 | -0.47% | 40,264 |
| Apr 24, 2026 | 17,030.00 | 17,210.00 | 16,960.00 | 17,140.00 | 17,140.00 | 0.29% | 23,628 |
| Apr 23, 2026 | 17,600.00 | 17,600.00 | 16,930.00 | 17,090.00 | 17,090.00 | -0.64% | 43,804 |
| Apr 22, 2026 | 17,270.00 | 17,270.00 | 16,910.00 | 17,200.00 | 17,200.00 | -0.86% | 53,614 |
| 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% | 30,716 |
| Apr 17, 2026 | 17,660.00 | 17,660.00 | 17,100.00 | 17,440.00 | 17,440.00 | 0.23% | 45,292 |
| Apr 16, 2026 | 17,800.00 | 17,800.00 | 17,060.00 | 17,400.00 | 17,400.00 | -1.14% | 93,464 |
| Apr 15, 2026 | 17,150.00 | 18,490.00 | 17,150.00 | 17,600.00 | 17,600.00 | 4.45% | 372,363 |
| Apr 14, 2026 | 16,470.00 | 18,000.00 | 16,470.00 | 16,850.00 | 16,850.00 | 2.68% | 154,546 |
| Apr 13, 2026 | 16,710.00 | 16,860.00 | 16,200.00 | 16,410.00 | 16,410.00 | -4.09% | 57,328 |
| 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% | 807,152 |
| Apr 8, 2026 | 15,200.00 | 18,710.00 | 15,120.00 | 17,290.00 | 17,290.00 | 17.30% | 1,374,571 |
| Apr 7, 2026 | 14,700.00 | 15,060.00 | 14,460.00 | 14,740.00 | 14,740.00 | 0.34% | 14,259 |
| Apr 6, 2026 | 15,000.00 | 15,100.00 | 14,600.00 | 14,690.00 | 14,690.00 | -0.74% | 16,226 |
| Apr 3, 2026 | 15,360.00 | 15,360.00 | 14,510.00 | 14,800.00 | 14,800.00 | 2.28% | 19,313 |
| Apr 2, 2026 | 15,560.00 | 15,780.00 | 14,400.00 | 14,470.00 | 14,470.00 | -6.95% | 40,070 |
| Apr 1, 2026 | 15,000.00 | 15,630.00 | 15,000.00 | 15,550.00 | 15,550.00 | 4.08% | 49,823 |
| Mar 31, 2026 | 15,000.00 | 15,300.00 | 14,710.00 | 14,940.00 | 14,940.00 | -1.52% | 19,531 |
| Mar 30, 2026 | 14,610.00 | 15,180.00 | 14,400.00 | 15,170.00 | 15,170.00 | 1.88% | 42,778 |
| Mar 27, 2026 | 14,340.00 | 15,160.00 | 14,200.00 | 14,890.00 | 14,890.00 | 1.78% | 25,399 |
| Mar 26, 2026 | 15,250.00 | 15,260.00 | 14,600.00 | 14,630.00 | 14,630.00 | -4.07% | 37,997 |
| Mar 25, 2026 | 14,980.00 | 15,260.00 | 14,500.00 | 15,250.00 | 15,250.00 | 4.74% | 35,113 |
| Mar 24, 2026 | 15,350.00 | 15,350.00 | 14,460.00 | 14,560.00 | 14,560.00 | -0.48% | 27,153 |
| Mar 23, 2026 | 15,990.00 | 15,990.00 | 14,630.00 | 14,630.00 | 14,630.00 | -8.10% | 72,213 |
| Mar 20, 2026 | 15,230.00 | 16,440.00 | 15,100.00 | 15,920.00 | 15,920.00 | 5.29% | 193,821 |
| Mar 19, 2026 | 15,190.00 | 15,310.00 | 14,760.00 | 15,120.00 | 15,120.00 | -0.85% | 30,854 |
| Mar 18, 2026 | 15,000.00 | 15,570.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1.67% | 43,493 |
| Mar 17, 2026 | 15,140.00 | 15,280.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 26,930 |
| 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% | 152,536 |
| Mar 12, 2026 | 14,970.00 | 15,010.00 | 14,610.00 | 14,740.00 | 14,740.00 | -1.60% | 69,412 |
| Mar 11, 2026 | 15,320.00 | 16,340.00 | 14,730.00 | 14,980.00 | 14,980.00 | -0.79% | 178,913 |