Skip to main content
logo
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-30.00 (-0.86%)
Last updated: Nov 17, 2025, 9:11 AM KST

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20253,445.003,500.003,410.003,445.00--999,971
Nov 14, 20253,445.003,500.003,410.003,445.003,445.00-0.86%999,971
Nov 13, 20253,445.003,515.003,435.003,475.003,475.000.43%1,058,284
Nov 12, 20253,430.003,460.003,405.003,460.003,460.001.02%747,705
Nov 11, 20253,435.003,485.003,380.003,425.003,425.00-0.29%1,006,390
Nov 10, 20253,390.003,465.003,380.003,435.003,435.002.23%729,940
Nov 7, 20253,385.003,420.003,320.003,360.003,360.00-2.04%1,241,040
Nov 6, 20253,420.003,465.003,350.003,430.003,430.001.18%1,349,292
Nov 5, 20253,555.003,560.003,380.003,390.003,390.00-3.69%2,668,414
Nov 4, 20253,570.003,580.003,520.003,520.003,520.00-1.12%1,544,200
Nov 3, 20253,690.003,690.003,555.003,560.003,560.00-5.07%2,875,038
Oct 31, 20253,790.003,825.003,680.003,750.003,750.00-1.32%2,631,589
Oct 30, 20253,885.003,915.003,775.003,800.003,800.00-3.55%1,913,414
Oct 29, 20253,955.004,000.003,885.003,940.003,940.001.55%2,472,784
Oct 28, 20253,850.003,910.003,800.003,880.003,880.000.39%1,248,364
Oct 27, 20253,865.003,950.003,825.003,865.003,865.001.18%2,396,858
Oct 24, 20253,750.003,830.003,660.003,820.003,820.002.00%1,878,448
Oct 23, 20253,690.003,790.003,650.003,745.003,745.000.67%1,357,281
Oct 22, 20253,690.003,725.003,620.003,720.003,720.000.81%874,110
Oct 21, 20253,700.003,780.003,680.003,690.003,690.000.54%1,186,611
Oct 20, 20253,655.003,685.003,590.003,670.003,670.001.10%995,628
Oct 17, 20253,725.003,725.003,630.003,630.003,630.00-3.59%1,211,127
Oct 16, 20253,765.003,820.003,725.003,765.003,765.000.94%1,289,361
Oct 15, 20253,610.003,800.003,610.003,730.003,730.003.61%1,934,751
Oct 14, 20253,625.003,680.003,585.003,600.003,600.00-0.69%1,038,683
Oct 13, 20253,650.003,660.003,555.003,625.003,625.00-2.03%1,186,642
Oct 10, 20253,605.003,700.003,595.003,700.003,700.001.93%1,720,860
Oct 2, 20253,625.003,655.003,580.003,630.003,630.000.14%1,245,052
Oct 1, 20253,590.003,660.003,585.003,625.003,625.001.26%1,357,603
Sep 30, 20253,610.003,615.003,570.003,580.003,580.00-0.56%419,985
Sep 29, 20253,600.003,625.003,575.003,600.003,600.000.98%472,632
Sep 26, 20253,610.003,640.003,550.003,565.003,565.00-1.79%1,043,769
Sep 25, 20253,650.003,660.003,605.003,630.003,630.00-0.14%646,018
Sep 24, 20253,680.003,690.003,625.003,635.003,635.00-1.09%964,915
Sep 23, 20253,685.003,695.003,660.003,675.003,675.00-0.27%691,847
Sep 22, 20253,740.003,740.003,685.003,685.003,685.00-1.47%739,179
Sep 19, 20253,720.003,740.003,670.003,740.003,740.000.40%1,440,412
Sep 18, 20253,720.003,725.003,700.003,725.003,725.000.40%752,628
Sep 17, 20253,755.003,760.003,700.003,710.003,710.00-1.33%1,044,228
Sep 16, 20253,810.003,845.003,740.003,760.003,760.00-1.05%1,824,214
Sep 15, 20253,785.003,815.003,765.003,800.003,800.000.26%899,440
Sep 12, 20253,805.003,805.003,755.003,790.003,790.000.26%950,172
Sep 11, 20253,785.003,815.003,765.003,780.003,780.00-0.13%1,130,380
Sep 10, 20253,750.003,790.003,745.003,785.003,785.00-1.05%923,251
Sep 9, 20253,840.003,840.003,790.003,825.003,825.00-0.13%752,978
Sep 8, 20253,800.003,880.003,795.003,830.003,830.001.59%1,213,818
Sep 5, 20253,830.003,830.003,750.003,770.003,770.00-0.92%1,179,791
Sep 4, 20253,695.003,825.003,690.003,805.003,805.004.10%2,043,267
Sep 3, 20253,660.003,705.003,635.003,655.003,655.00-0.68%922,429
Sep 2, 20253,670.003,700.003,620.003,680.003,680.000.96%758,796