Skip to main content
logo
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,500.00
+530.00 (13.35%)
At close: Jan 16, 2026

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20264,015.004,770.003,955.004,500.004,500.0013.35%21,682,700
Jan 15, 20263,960.004,025.003,895.003,970.003,970.000.76%2,709,163
Jan 14, 20263,795.003,980.003,765.003,940.003,940.003.68%3,704,071
Jan 13, 20263,845.003,845.003,715.003,800.003,800.00-0.78%1,606,434
Jan 12, 20263,765.003,860.003,755.003,830.003,830.001.59%2,547,925
Jan 9, 20263,645.003,770.003,635.003,770.003,770.003.43%1,553,772
Jan 8, 20263,700.003,705.003,610.003,645.003,645.00-2.28%1,385,975
Jan 7, 20263,800.003,875.003,680.003,730.003,730.00-2.74%1,652,691
Jan 6, 20263,810.003,855.003,760.003,835.003,835.000.39%1,386,979
Jan 5, 20263,775.003,865.003,760.003,820.003,820.002.14%1,663,666
Jan 2, 20263,840.003,840.003,710.003,740.003,740.00-2.09%1,416,831
Dec 30, 20253,690.003,885.003,690.003,820.003,820.002.96%2,410,124
Dec 29, 20253,675.003,720.003,660.003,710.003,710.000.27%472,206
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