Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
3,630.00
+5.00 (0.14%)
At close: Oct 2, 2025
KRX:047040 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 3,625.00 | 3,655.00 | 3,580.00 | 3,630.00 | 3,630.00 | 0.14% | 1,046,318 |
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 |
Aug 7, 2025 | 3,845.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | -0.78% | 841,347 |
Aug 6, 2025 | 3,740.00 | 3,880.00 | 3,740.00 | 3,840.00 | 3,840.00 | 1.99% | 933,686 |
Aug 5, 2025 | 3,745.00 | 3,805.00 | 3,740.00 | 3,765.00 | 3,765.00 | 0.94% | 644,626 |
Aug 4, 2025 | 3,665.00 | 3,770.00 | 3,630.00 | 3,730.00 | 3,730.00 | 1.77% | 816,202 |
Aug 1, 2025 | 3,715.00 | 3,750.00 | 3,655.00 | 3,665.00 | 3,665.00 | -2.27% | 1,427,811 |
Jul 31, 2025 | 3,795.00 | 3,835.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.32% | 2,213,713 |
Jul 30, 2025 | 3,875.00 | 3,875.00 | 3,765.00 | 3,800.00 | 3,800.00 | -2.69% | 1,611,148 |
Jul 29, 2025 | 3,800.00 | 3,905.00 | 3,705.00 | 3,905.00 | 3,905.00 | 2.49% | 2,004,655 |
Jul 28, 2025 | 3,905.00 | 3,940.00 | 3,805.00 | 3,810.00 | 3,810.00 | -2.81% | 1,386,743 |
Jul 25, 2025 | 3,835.00 | 3,930.00 | 3,835.00 | 3,920.00 | 3,920.00 | 0.13% | 996,753 |
Jul 24, 2025 | 3,950.00 | 4,010.00 | 3,885.00 | 3,915.00 | 3,915.00 | -1.14% | 1,416,122 |