Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 10,960
-670 (-5.76%)
At close: Jul 16, 2026
KOSDAQ:025950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 11,350.00 | 11,480.00 | 10,700.00 | 10,960.00 | 10,960.00 | -5.76% | 58,599 |
| Jul 15, 2026 | 11,420.00 | 11,950.00 | 11,250.00 | 11,630.00 | 11,630.00 | 2.02% | 85,614 |
| Jul 14, 2026 | 12,000.00 | 12,930.00 | 11,110.00 | 11,400.00 | 11,400.00 | -5.00% | 92,271 |
| Jul 13, 2026 | 13,670.00 | 13,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | -12.22% | 165,076 |
| Jul 10, 2026 | 13,290.00 | 14,370.00 | 13,220.00 | 13,670.00 | 13,670.00 | 3.88% | 232,058 |
| Jul 9, 2026 | 15,010.00 | 15,170.00 | 12,925.00 | 13,160.00 | 13,160.00 | -12.33% | 377,235 |
| Jul 8, 2026 | 15,150.00 | 17,000.00 | 14,880.00 | 15,010.00 | 15,010.00 | -0.86% | 1,168,935 |
| Jul 7, 2026 | 15,910.00 | 18,890.00 | 14,600.00 | 15,140.00 | 15,140.00 | -7.23% | 1,649,943 |
| Jul 6, 2026 | 13,800.00 | 17,190.00 | 13,500.00 | 16,320.00 | 16,320.00 | 15.17% | 1,978,493 |
| Jul 3, 2026 | 15,270.00 | 16,790.00 | 13,250.00 | 14,170.00 | 14,170.00 | -10.32% | 1,034,226 |
| Jul 2, 2026 | 14,800.00 | 17,910.00 | 14,750.00 | 15,800.00 | 15,800.00 | 14.66% | 2,636,514 |
| Jul 1, 2026 | 10,570.00 | 13,780.00 | 10,500.00 | 13,780.00 | 13,780.00 | 30.00% | 541,749 |
| Jun 30, 2026 | 11,010.00 | 11,240.00 | 10,500.00 | 10,600.00 | 10,600.00 | -5.78% | 17,186 |
| Jun 29, 2026 | 9,880.00 | 11,330.00 | 9,700.00 | 11,250.00 | 11,250.00 | 13.87% | 39,915 |
| Jun 26, 2026 | 10,310.00 | 10,540.00 | 9,620.00 | 9,880.00 | 9,880.00 | -4.36% | 47,495 |
| Jun 25, 2026 | 10,750.00 | 10,950.00 | 10,250.00 | 10,330.00 | 10,330.00 | -3.91% | 19,248 |
| Jun 24, 2026 | 10,250.00 | 10,970.00 | 10,200.00 | 10,750.00 | 10,750.00 | 1.80% | 28,099 |
| Jun 23, 2026 | 11,130.00 | 11,360.00 | 10,220.00 | 10,560.00 | 10,560.00 | -7.45% | 32,145 |
| Jun 22, 2026 | 12,160.00 | 12,160.00 | 11,310.00 | 11,410.00 | 11,410.00 | -6.17% | 30,117 |
| Jun 19, 2026 | 12,320.00 | 13,180.00 | 12,030.00 | 12,160.00 | 12,160.00 | -3.42% | 41,243 |
| Jun 18, 2026 | 12,880.00 | 13,160.00 | 12,210.00 | 12,590.00 | 12,590.00 | -2.10% | 26,681 |
| Jun 17, 2026 | 13,460.00 | 13,640.00 | 12,710.00 | 12,860.00 | 12,860.00 | -2.43% | 82,465 |
| Jun 16, 2026 | 12,320.00 | 15,490.00 | 12,030.00 | 13,180.00 | 13,180.00 | 7.15% | 638,716 |
| Jun 15, 2026 | 13,070.00 | 13,220.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.41% | 33,647 |
| Jun 12, 2026 | 12,650.00 | 13,800.00 | 12,000.00 | 12,250.00 | 12,250.00 | 5.06% | 73,337 |
| Jun 11, 2026 | 11,260.00 | 11,660.00 | 10,510.00 | 11,660.00 | 11,660.00 | 1.39% | 11,362 |
| Jun 10, 2026 | 11,310.00 | 11,590.00 | 11,110.00 | 11,500.00 | 11,500.00 | -0.95% | 18,465 |
| Jun 9, 2026 | 11,210.00 | 11,870.00 | 11,210.00 | 11,610.00 | 11,610.00 | 2.56% | 17,052 |
| Jun 8, 2026 | 11,150.00 | 11,870.00 | 11,150.00 | 11,320.00 | 11,320.00 | -6.91% | 31,667 |
| Jun 5, 2026 | 12,340.00 | 12,510.00 | 12,140.00 | 12,160.00 | 12,160.00 | -4.85% | 15,304 |
| Jun 4, 2026 | 12,130.00 | 12,800.00 | 12,130.00 | 12,780.00 | 12,780.00 | 4.33% | 19,226 |
| Jun 2, 2026 | 13,000.00 | 13,060.00 | 11,850.00 | 12,250.00 | 12,250.00 | -6.20% | 30,538 |
| Jun 1, 2026 | 13,500.00 | 13,500.00 | 12,910.00 | 13,060.00 | 13,060.00 | -4.11% | 25,149 |
| May 29, 2026 | 13,620.00 | 13,730.00 | 13,250.00 | 13,620.00 | 13,620.00 | 0.22% | 29,308 |
| May 28, 2026 | 14,000.00 | 14,280.00 | 13,390.00 | 13,590.00 | 13,590.00 | -2.02% | 26,473 |
| May 27, 2026 | 14,480.00 | 14,750.00 | 13,860.00 | 13,870.00 | 13,870.00 | -4.21% | 28,825 |
| May 26, 2026 | 14,870.00 | 14,890.00 | 14,460.00 | 14,480.00 | 14,480.00 | -0.41% | 18,909 |
| May 22, 2026 | 14,210.00 | 14,680.00 | 14,210.00 | 14,540.00 | 14,540.00 | 2.04% | 19,571 |
| 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 |