Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 8,940.00
-960.00 (-9.70%)
At close: Oct 30, 2026
KOSDAQ:025950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9,610.00 | 10,200.00 | 8,840.00 | 8,940.00 | 8,940.00 | -9.70% | 450,108 |
| Oct 29, 2026 | 9,100.00 | 11,360.00 | 8,670.00 | 9,900.00 | 9,900.00 | 10.61% | 1,817,336 |
| Oct 28, 2026 | 8,930.00 | 9,200.00 | 8,880.00 | 8,950.00 | 8,950.00 | 0.22% | 15,488 |
| Oct 27, 2026 | 8,840.00 | 9,090.00 | 8,840.00 | 8,930.00 | 8,930.00 | 0.11% | 10,079 |
| Oct 26, 2026 | 8,840.00 | 9,450.00 | 8,840.00 | 8,920.00 | 8,920.00 | -1.22% | 15,487 |
| Oct 23, 2026 | 9,230.00 | 9,230.00 | 8,900.00 | 9,030.00 | 9,030.00 | -1.31% | 17,574 |
| Oct 22, 2026 | 9,250.00 | 9,400.00 | 9,030.00 | 9,150.00 | 9,150.00 | -1.19% | 10,513 |
| Oct 21, 2026 | 9,150.00 | 9,370.00 | 9,130.00 | 9,260.00 | 9,260.00 | 1.76% | 10,890 |
| Oct 20, 2026 | 9,640.00 | 9,730.00 | 8,980.00 | 9,100.00 | 9,100.00 | -4.61% | 36,845 |
| Oct 19, 2026 | 9,000.00 | 9,580.00 | 9,000.00 | 9,540.00 | 9,540.00 | 1.81% | 4,661 |
| Oct 16, 2026 | 9,040.00 | 9,700.00 | 9,040.00 | 9,370.00 | 9,370.00 | 2.85% | 12,837 |
| Oct 15, 2026 | 8,960.00 | 9,340.00 | 8,930.00 | 9,110.00 | 9,110.00 | -2.77% | 19,562 |
| Oct 14, 2026 | 9,360.00 | 9,690.00 | 9,220.00 | 9,370.00 | 9,370.00 | -0.85% | 11,141 |
| Oct 13, 2026 | 9,270.00 | 9,600.00 | 9,120.00 | 9,450.00 | 9,450.00 | -0.74% | 29,105 |
| Oct 12, 2026 | 9,850.00 | 10,050.00 | 9,520.00 | 9,520.00 | 9,520.00 | -3.84% | 21,890 |
| Oct 8, 2026 | 10,000.00 | 10,000.00 | 9,820.00 | 9,900.00 | 9,900.00 | -1.00% | 20,434 |
| Oct 7, 2026 | 9,900.00 | 10,180.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 20,060 |
| Oct 6, 2026 | 10,070.00 | 10,190.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.20% | 10,659 |
| Oct 2, 2026 | 10,010.00 | 10,230.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.79% | 18,557 |
| Oct 1, 2026 | 10,050.00 | 10,140.00 | 9,800.00 | 10,100.00 | 10,100.00 | 2.43% | 23,087 |
| Sep 30, 2026 | 9,710.00 | 9,950.00 | 9,710.00 | 9,860.00 | 9,860.00 | 1.23% | 9,728 |
| Sep 29, 2026 | 9,990.00 | 9,990.00 | 9,730.00 | 9,740.00 | 9,740.00 | -2.40% | 11,948 |
| Sep 28, 2026 | 10,050.00 | 10,090.00 | 9,850.00 | 9,980.00 | 9,980.00 | 1.01% | 9,720 |
| Sep 23, 2026 | 9,990.00 | 9,990.00 | 9,840.00 | 9,880.00 | 9,880.00 | -1.10% | 15,582 |
| Sep 22, 2026 | 10,050.00 | 10,100.00 | 9,950.00 | 9,990.00 | 9,990.00 | 0.40% | 10,107 |
| Sep 21, 2026 | 10,260.00 | 10,260.00 | 9,920.00 | 9,950.00 | 9,950.00 | -0.90% | 14,181 |
| Sep 18, 2026 | 10,050.00 | 10,320.00 | 10,000.00 | 10,040.00 | 10,040.00 | 0.10% | 14,280 |
| Sep 17, 2026 | 9,900.00 | 10,140.00 | 9,880.00 | 10,030.00 | 10,030.00 | 1.21% | 12,592 |
| Sep 16, 2026 | 9,850.00 | 9,980.00 | 9,810.00 | 9,910.00 | 9,910.00 | 0.10% | 12,203 |
| Sep 15, 2026 | 9,900.00 | 10,090.00 | 9,810.00 | 9,900.00 | 9,900.00 | -1.49% | 20,563 |
| Sep 14, 2026 | 10,160.00 | 10,170.00 | 9,900.00 | 10,050.00 | 10,050.00 | -1.08% | 15,594 |
| Sep 11, 2026 | 10,090.00 | 10,340.00 | 10,010.00 | 10,160.00 | 10,160.00 | -0.29% | 22,992 |
| Sep 10, 2026 | 10,190.00 | 10,330.00 | 10,010.00 | 10,190.00 | 10,190.00 | - | 12,796 |
| Sep 9, 2026 | 10,290.00 | 10,490.00 | 10,160.00 | 10,190.00 | 10,190.00 | -1.74% | 12,275 |
| Sep 8, 2026 | 10,250.00 | 10,520.00 | 10,150.00 | 10,370.00 | 10,370.00 | 1.37% | 32,740 |
| Sep 7, 2026 | 10,160.00 | 10,370.00 | 10,070.00 | 10,230.00 | 10,230.00 | -0.20% | 15,637 |
| Sep 4, 2026 | 10,000.00 | 10,430.00 | 9,950.00 | 10,250.00 | 10,250.00 | 2.50% | 15,584 |
| Sep 3, 2026 | 10,590.00 | 10,590.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.19% | 20,679 |
| Sep 2, 2026 | 10,310.00 | 10,370.00 | 10,020.00 | 10,120.00 | 10,120.00 | -2.50% | 14,782 |
| Sep 1, 2026 | 10,430.00 | 10,560.00 | 10,150.00 | 10,380.00 | 10,380.00 | -0.48% | 20,682 |
| Aug 31, 2026 | 10,580.00 | 10,580.00 | 10,270.00 | 10,430.00 | 10,430.00 | -1.23% | 14,441 |
| Aug 28, 2026 | 10,500.00 | 10,680.00 | 10,300.00 | 10,560.00 | 10,560.00 | 0.09% | 20,011 |
| Aug 27, 2026 | 10,500.00 | 10,860.00 | 10,400.00 | 10,550.00 | 10,550.00 | -0.28% | 25,195 |
| Aug 26, 2026 | 10,560.00 | 10,760.00 | 10,390.00 | 10,580.00 | 10,580.00 | 2.42% | 40,254 |
| Aug 25, 2026 | 10,070.00 | 10,600.00 | 9,500.00 | 10,330.00 | 10,330.00 | 2.58% | 33,213 |
| Aug 24, 2026 | 10,390.00 | 10,390.00 | 10,030.00 | 10,070.00 | 10,070.00 | -1.95% | 28,333 |
| Aug 21, 2026 | 10,720.00 | 10,720.00 | 10,190.00 | 10,270.00 | 10,270.00 | -4.20% | 48,492 |
| Aug 20, 2026 | 10,980.00 | 11,200.00 | 10,600.00 | 10,720.00 | 10,720.00 | -1.47% | 88,749 |
| Aug 19, 2026 | 10,710.00 | 11,210.00 | 10,710.00 | 10,880.00 | 10,880.00 | -2.94% | 25,528 |
| Aug 18, 2026 | 11,500.00 | 12,030.00 | 11,050.00 | 11,210.00 | 11,210.00 | -2.10% | 89,798 |