Skip to main content
logo
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
-95.00 (-2.50%)
At close: Dec 26, 2025

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20253,790.003,805.003,690.003,700.003,700.00-2.50%788,093
Dec 24, 20253,780.003,810.003,750.003,795.003,795.000.53%1,098,541
Dec 23, 20253,785.003,800.003,755.003,775.003,775.00-0.26%773,562
Dec 22, 20253,785.003,825.003,755.003,785.003,785.000.66%975,748
Dec 19, 20253,730.003,760.003,675.003,760.003,760.002.04%1,041,397
Dec 18, 20253,640.003,695.003,600.003,685.003,685.00-0.67%915,723
Dec 17, 20253,655.003,835.003,575.003,710.003,710.00-2,001,924
Dec 16, 20253,775.003,780.003,680.003,710.003,710.00-1.46%2,041,643
Dec 15, 20253,800.003,845.003,740.003,765.003,765.00-3.21%1,702,679
Dec 12, 20253,775.003,910.003,730.003,890.003,890.004.43%3,757,343
Dec 11, 20253,630.003,760.003,615.003,725.003,725.002.76%2,387,842
Dec 10, 20253,645.003,665.003,600.003,625.003,625.00-0.55%786,598
Dec 9, 20253,700.003,700.003,625.003,645.003,645.00-1.62%1,075,855
Dec 8, 20253,825.003,825.003,685.003,705.003,705.00-3.52%1,713,486
Dec 5, 20253,565.003,840.003,560.003,840.003,840.008.17%5,102,305
Dec 4, 20253,565.003,565.003,520.003,550.003,550.00-0.28%775,110
Dec 3, 20253,485.003,560.003,475.003,560.003,560.002.59%1,152,185
Dec 2, 20253,480.003,495.003,460.003,470.003,470.00-0.14%463,971
Dec 1, 20253,540.003,550.003,455.003,475.003,475.00-1.28%590,125
Nov 28, 20253,500.003,535.003,465.003,520.003,520.001.15%735,946
Nov 27, 20253,530.003,545.003,465.003,480.003,480.00-1.69%781,698
Nov 26, 20253,470.003,545.003,445.003,540.003,540.003.21%1,265,577
Nov 25, 20253,485.003,515.003,395.003,430.003,430.00-0.29%786,523
Nov 24, 20253,505.003,520.003,435.003,440.003,440.00-0.43%864,909
Nov 21, 20253,455.003,465.003,400.003,455.003,455.00-1.29%555,450
Nov 20, 20253,465.003,545.003,465.003,500.003,500.001.45%794,581
Nov 19, 20253,415.003,475.003,375.003,450.003,450.001.62%909,174
Nov 18, 20253,455.003,500.003,385.003,395.003,395.00-2.58%776,284
Nov 17, 20253,455.003,495.003,405.003,485.003,485.001.16%823,841
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