Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
3,865.00
+45.00 (1.18%)
At close: Oct 27, 2025
KRX:047040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,750.00 | 3,830.00 | 3,660.00 | 3,820.00 | 3,820.00 | 2.00% | 1,978,794 |
| Oct 23, 2025 | 3,690.00 | 3,790.00 | 3,650.00 | 3,745.00 | 3,745.00 | 0.67% | 1,357,281 |
| Oct 22, 2025 | 3,690.00 | 3,725.00 | 3,620.00 | 3,720.00 | 3,720.00 | 0.81% | 874,110 |
| Oct 21, 2025 | 3,700.00 | 3,780.00 | 3,680.00 | 3,690.00 | 3,690.00 | 0.54% | 1,186,611 |
| Oct 20, 2025 | 3,655.00 | 3,685.00 | 3,590.00 | 3,670.00 | 3,670.00 | 1.10% | 1,048,059 |
| Oct 17, 2025 | 3,725.00 | 3,725.00 | 3,630.00 | 3,630.00 | 3,630.00 | -3.59% | 1,211,127 |
| Oct 16, 2025 | 3,765.00 | 3,820.00 | 3,725.00 | 3,765.00 | 3,765.00 | 0.94% | 1,289,361 |
| Oct 15, 2025 | 3,610.00 | 3,800.00 | 3,610.00 | 3,730.00 | 3,730.00 | 3.61% | 1,991,329 |
| Oct 14, 2025 | 3,625.00 | 3,680.00 | 3,585.00 | 3,600.00 | 3,600.00 | -0.69% | 1,038,683 |
| Oct 13, 2025 | 3,650.00 | 3,660.00 | 3,555.00 | 3,625.00 | 3,625.00 | -2.03% | 1,186,642 |
| Oct 10, 2025 | 3,605.00 | 3,700.00 | 3,595.00 | 3,700.00 | 3,700.00 | 1.93% | 1,850,991 |
| Oct 2, 2025 | 3,625.00 | 3,655.00 | 3,580.00 | 3,630.00 | 3,630.00 | 0.14% | 1,245,052 |
| Oct 1, 2025 | 3,590.00 | 3,660.00 | 3,585.00 | 3,625.00 | 3,625.00 | 1.26% | 1,357,603 |
| Sep 30, 2025 | 3,610.00 | 3,615.00 | 3,570.00 | 3,580.00 | 3,580.00 | -0.56% | 419,985 |
| Sep 29, 2025 | 3,600.00 | 3,625.00 | 3,575.00 | 3,600.00 | 3,600.00 | 0.98% | 515,590 |
| Sep 26, 2025 | 3,610.00 | 3,640.00 | 3,550.00 | 3,565.00 | 3,565.00 | -1.79% | 1,077,339 |
| Sep 25, 2025 | 3,650.00 | 3,660.00 | 3,605.00 | 3,630.00 | 3,630.00 | -0.14% | 646,018 |
| Sep 24, 2025 | 3,680.00 | 3,690.00 | 3,625.00 | 3,635.00 | 3,635.00 | -1.09% | 1,017,064 |
| Sep 23, 2025 | 3,685.00 | 3,695.00 | 3,660.00 | 3,675.00 | 3,675.00 | -0.27% | 725,624 |
| Sep 22, 2025 | 3,740.00 | 3,740.00 | 3,685.00 | 3,685.00 | 3,685.00 | -1.47% | 739,179 |
| Sep 19, 2025 | 3,720.00 | 3,740.00 | 3,670.00 | 3,740.00 | 3,740.00 | 0.40% | 1,853,781 |
| Sep 18, 2025 | 3,720.00 | 3,725.00 | 3,700.00 | 3,725.00 | 3,725.00 | 0.40% | 752,628 |
| Sep 17, 2025 | 3,755.00 | 3,760.00 | 3,700.00 | 3,710.00 | 3,710.00 | -1.33% | 1,044,228 |
| Sep 16, 2025 | 3,810.00 | 3,845.00 | 3,740.00 | 3,760.00 | 3,760.00 | -1.05% | 1,874,617 |
| Sep 15, 2025 | 3,785.00 | 3,815.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.26% | 899,440 |
| Sep 12, 2025 | 3,805.00 | 3,805.00 | 3,755.00 | 3,790.00 | 3,790.00 | 0.26% | 1,006,572 |
| Sep 11, 2025 | 3,785.00 | 3,815.00 | 3,765.00 | 3,780.00 | 3,780.00 | -0.13% | 1,130,380 |
| Sep 10, 2025 | 3,750.00 | 3,790.00 | 3,745.00 | 3,785.00 | 3,785.00 | -1.05% | 981,293 |
| Sep 9, 2025 | 3,840.00 | 3,840.00 | 3,790.00 | 3,825.00 | 3,825.00 | -0.13% | 805,257 |
| Sep 8, 2025 | 3,800.00 | 3,880.00 | 3,795.00 | 3,830.00 | 3,830.00 | 1.59% | 1,261,362 |
| Sep 5, 2025 | 3,830.00 | 3,830.00 | 3,750.00 | 3,770.00 | 3,770.00 | -0.92% | 1,179,791 |
| Sep 4, 2025 | 3,695.00 | 3,825.00 | 3,690.00 | 3,805.00 | 3,805.00 | 4.10% | 2,043,267 |
| Sep 3, 2025 | 3,660.00 | 3,705.00 | 3,635.00 | 3,655.00 | 3,655.00 | -0.68% | 980,813 |
| Sep 2, 2025 | 3,670.00 | 3,700.00 | 3,620.00 | 3,680.00 | 3,680.00 | 0.96% | 758,796 |
| Sep 1, 2025 | 3,720.00 | 3,725.00 | 3,630.00 | 3,645.00 | 3,645.00 | -2.02% | 1,340,105 |
| Aug 29, 2025 | 3,755.00 | 3,795.00 | 3,710.00 | 3,720.00 | 3,720.00 | -1.98% | 2,296,882 |
| Aug 28, 2025 | 3,790.00 | 3,820.00 | 3,760.00 | 3,795.00 | 3,795.00 | -0.39% | 1,555,866 |
| Aug 27, 2025 | 3,905.00 | 3,910.00 | 3,780.00 | 3,810.00 | 3,810.00 | -1.04% | 2,909,474 |
| Aug 26, 2025 | 4,150.00 | 4,160.00 | 3,850.00 | 3,850.00 | 3,850.00 | -10.47% | 9,837,874 |
| Aug 25, 2025 | 4,390.00 | 4,430.00 | 4,270.00 | 4,300.00 | 4,300.00 | -1.60% | 2,840,971 |
| Aug 22, 2025 | 4,170.00 | 4,440.00 | 4,135.00 | 4,370.00 | 4,370.00 | 5.17% | 8,646,728 |
| Aug 21, 2025 | 3,700.00 | 4,255.00 | 3,685.00 | 4,155.00 | 4,155.00 | 13.06% | 12,983,812 |
| Aug 20, 2025 | 3,650.00 | 3,685.00 | 3,540.00 | 3,675.00 | 3,675.00 | -0.54% | 1,653,820 |
| Aug 19, 2025 | 3,730.00 | 3,740.00 | 3,670.00 | 3,695.00 | 3,695.00 | -0.14% | 1,009,660 |
| Aug 18, 2025 | 3,705.00 | 3,730.00 | 3,685.00 | 3,700.00 | 3,700.00 | -0.80% | 418,319 |
| Aug 14, 2025 | 3,735.00 | 3,775.00 | 3,705.00 | 3,730.00 | 3,730.00 | -0.13% | 739,154 |
| Aug 13, 2025 | 3,770.00 | 3,780.00 | 3,690.00 | 3,735.00 | 3,735.00 | -0.80% | 1,112,166 |
| Aug 12, 2025 | 3,795.00 | 3,845.00 | 3,745.00 | 3,765.00 | 3,765.00 | -0.92% | 800,328 |
| Aug 11, 2025 | 3,845.00 | 3,845.00 | 3,740.00 | 3,800.00 | 3,800.00 | -0.78% | 823,870 |
| Aug 8, 2025 | 3,815.00 | 3,850.00 | 3,800.00 | 3,830.00 | 3,830.00 | 0.52% | 666,135 |