Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea · Delayed Price · Currency is KRW 10,070
-200 (-1.95%)
At close: Aug 24, 2026
KOSDAQ:025950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 11,990.00 | 11,990.00 | 11,300.00 | 11,450.00 | 11,450.00 | -2.30% | 45,479 |
| Aug 13, 2026 | 12,190.00 | 12,350.00 | 11,500.00 | 11,720.00 | 11,720.00 | -2.25% | 118,748 |
| Aug 12, 2026 | 11,640.00 | 13,840.00 | 11,420.00 | 11,990.00 | 11,990.00 | 5.36% | 600,218 |
| Aug 11, 2026 | 10,900.00 | 12,810.00 | 10,760.00 | 11,380.00 | 11,380.00 | 4.40% | 471,061 |
| Aug 10, 2026 | 10,800.00 | 10,980.00 | 10,690.00 | 10,900.00 | 10,900.00 | 2.64% | 34,823 |
| Aug 7, 2026 | 10,650.00 | 10,730.00 | 10,350.00 | 10,620.00 | 10,620.00 | - | 36,602 |
| Aug 6, 2026 | 10,720.00 | 10,880.00 | 10,300.00 | 10,620.00 | 10,620.00 | 0.38% | 47,732 |
| Aug 5, 2026 | 10,500.00 | 11,400.00 | 10,430.00 | 10,580.00 | 10,580.00 | 2.62% | 97,396 |
| Aug 4, 2026 | 9,940.00 | 10,350.00 | 9,920.00 | 10,310.00 | 10,310.00 | 3.72% | 52,951 |
| Aug 3, 2026 | 9,660.00 | 10,500.00 | 9,520.00 | 9,940.00 | 9,940.00 | 0.71% | 44,970 |
| Jul 31, 2026 | 9,350.00 | 9,990.00 | 9,160.00 | 9,870.00 | 9,870.00 | 6.36% | 72,960 |
| Jul 30, 2026 | 8,170.00 | 11,150.00 | 8,170.00 | 9,280.00 | 9,280.00 | 2.77% | 342,927 |
| Jul 29, 2026 | 9,790.00 | 9,840.00 | 8,810.00 | 9,030.00 | 9,030.00 | -7.76% | 72,478 |
| Jul 28, 2026 | 10,100.00 | 10,100.00 | 9,610.00 | 9,790.00 | 9,790.00 | -4.21% | 50,887 |
| Jul 27, 2026 | 10,600.00 | 10,740.00 | 10,160.00 | 10,220.00 | 10,220.00 | -1.54% | 31,485 |
| Jul 24, 2026 | 11,020.00 | 11,450.00 | 10,370.00 | 10,380.00 | 10,380.00 | -5.81% | 59,182 |
| Jul 23, 2026 | 10,610.00 | 11,420.00 | 10,500.00 | 11,020.00 | 11,020.00 | 4.75% | 59,440 |
| Jul 22, 2026 | 10,750.00 | 10,810.00 | 10,430.00 | 10,520.00 | 10,520.00 | 1.06% | 56,458 |
| Jul 21, 2026 | 10,160.00 | 10,480.00 | 10,080.00 | 10,410.00 | 10,410.00 | 1.26% | 40,225 |
| Jul 20, 2026 | 10,510.00 | 10,960.00 | 10,190.00 | 10,280.00 | 10,280.00 | -6.20% | 60,325 |
| 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 |