Skip to main content
logo
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,790.00
+10.00 (0.26%)
At close: Sep 12, 2025

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,805.003,805.003,755.003,790.003,790.000.26%1,006,572
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%981,293
Sep 9, 20253,840.003,840.003,790.003,825.003,825.00-0.13%805,257
Sep 8, 20253,800.003,880.003,795.003,830.003,830.001.59%1,261,362
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%980,813
Sep 2, 20253,670.003,700.003,620.003,680.003,680.000.96%758,796
Sep 1, 20253,720.003,725.003,630.003,645.003,645.00-2.02%1,340,105
Aug 29, 20253,755.003,795.003,710.003,720.003,720.00-1.98%2,296,882
Aug 28, 20253,790.003,820.003,760.003,795.003,795.00-0.39%1,555,866
Aug 27, 20253,905.003,910.003,780.003,810.003,810.00-1.04%2,909,474
Aug 26, 20254,150.004,160.003,850.003,850.003,850.00-10.47%9,837,874
Aug 25, 20254,390.004,430.004,270.004,300.004,300.00-1.60%2,840,971
Aug 22, 20254,170.004,440.004,135.004,370.004,370.005.17%8,646,728
Aug 21, 20253,700.004,255.003,685.004,155.004,155.0013.06%12,983,812
Aug 20, 20253,650.003,685.003,540.003,675.003,675.00-0.54%1,653,820
Aug 19, 20253,730.003,740.003,670.003,695.003,695.00-0.14%1,009,660
Aug 18, 20253,705.003,730.003,685.003,700.003,700.00-0.80%418,319
Aug 14, 20253,735.003,775.003,705.003,730.003,730.00-0.13%739,154
Aug 13, 20253,770.003,780.003,690.003,735.003,735.00-0.80%1,112,166
Aug 12, 20253,795.003,845.003,745.003,765.003,765.00-0.92%800,328
Aug 11, 20253,845.003,845.003,740.003,800.003,800.00-0.78%823,870
Aug 8, 20253,815.003,850.003,800.003,830.003,830.000.52%666,135
Aug 7, 20253,845.003,850.003,785.003,810.003,810.00-0.78%841,347
Aug 6, 20253,740.003,880.003,740.003,840.003,840.001.99%933,686
Aug 5, 20253,745.003,805.003,740.003,765.003,765.000.94%644,626
Aug 4, 20253,665.003,770.003,630.003,730.003,730.001.77%816,202
Aug 1, 20253,715.003,750.003,655.003,665.003,665.00-2.27%1,427,811
Jul 31, 20253,795.003,835.003,750.003,750.003,750.00-1.32%2,213,713
Jul 30, 20253,875.003,875.003,765.003,800.003,800.00-2.69%1,611,148
Jul 29, 20253,800.003,905.003,705.003,905.003,905.002.49%2,004,655
Jul 28, 20253,905.003,940.003,805.003,810.003,810.00-2.81%1,386,743
Jul 25, 20253,835.003,930.003,835.003,920.003,920.000.13%996,753
Jul 24, 20253,950.004,010.003,885.003,915.003,915.00-1.14%1,416,122
Jul 23, 20253,965.004,000.003,915.003,960.003,960.00-0.13%937,801
Jul 22, 20253,985.003,990.003,940.003,965.003,965.00-0.75%1,019,794
Jul 21, 20254,015.004,015.003,975.003,995.003,995.00-0.50%661,068
Jul 18, 20254,040.004,045.003,970.004,015.004,015.00-0.37%986,766
Jul 17, 20254,040.004,045.003,975.004,030.004,030.000.62%970,333
Jul 16, 20254,110.004,130.004,000.004,005.004,005.00-3.03%1,297,414
Jul 15, 20254,140.004,170.004,080.004,130.004,130.00-1,065,854
Jul 14, 20254,090.004,135.004,070.004,130.004,130.000.85%686,375
Jul 11, 20254,160.004,190.004,075.004,095.004,095.00-1.44%1,321,996
Jul 10, 20254,180.004,195.004,115.004,155.004,155.00-0.48%1,234,374
Jul 9, 20254,130.004,175.004,075.004,175.004,175.001.83%1,112,789
Jul 8, 20254,045.004,115.004,030.004,100.004,100.001.61%1,182,341
Jul 7, 20254,050.004,080.003,980.004,035.004,035.00-1.47%1,498,818
Jul 4, 20254,240.004,255.004,085.004,095.004,095.00-2.03%1,047,721