Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 17,060
-2,050 (-10.73%)
At close: Mar 23, 2026
KRX:047040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 19,730.00 | 19,750.00 | 16,900.00 | 17,060.00 | 17,060.00 | -10.73% | 37,010,025 |
| Mar 20, 2026 | 16,860.00 | 19,430.00 | 16,840.00 | 19,110.00 | 19,110.00 | 18.18% | 96,271,573 |
| Mar 19, 2026 | 14,560.00 | 17,250.00 | 14,440.00 | 16,170.00 | 16,170.00 | 8.74% | 77,367,670 |
| Mar 18, 2026 | 12,320.00 | 15,350.00 | 12,310.00 | 14,870.00 | 14,870.00 | 22.79% | 111,650,641 |
| Mar 17, 2026 | 12,230.00 | 12,910.00 | 12,030.00 | 12,110.00 | 12,110.00 | 1.09% | 15,402,425 |
| Mar 16, 2026 | 12,700.00 | 12,780.00 | 11,910.00 | 11,980.00 | 11,980.00 | -2.76% | 25,547,660 |
| Mar 13, 2026 | 10,310.00 | 13,550.00 | 10,140.00 | 12,320.00 | 12,320.00 | 17.78% | 85,500,532 |
| Mar 12, 2026 | 9,950.00 | 10,910.00 | 9,750.00 | 10,460.00 | 10,460.00 | 5.13% | 23,786,756 |
| Mar 11, 2026 | 9,790.00 | 10,440.00 | 9,570.00 | 9,950.00 | 9,950.00 | 5.07% | 18,985,700 |
| Mar 10, 2026 | 9,380.00 | 9,790.00 | 8,990.00 | 9,470.00 | 9,470.00 | 7.49% | 16,319,970 |
| Mar 9, 2026 | 8,180.00 | 9,100.00 | 7,950.00 | 8,810.00 | 8,810.00 | 0.46% | 10,486,374 |
| Mar 6, 2026 | 8,540.00 | 8,970.00 | 8,160.00 | 8,770.00 | 8,770.00 | 2.69% | 11,203,751 |
| Mar 5, 2026 | 8,600.00 | 9,180.00 | 8,200.00 | 8,540.00 | 8,540.00 | 13.11% | 16,683,545 |
| Mar 4, 2026 | 8,200.00 | 8,610.00 | 7,300.00 | 7,550.00 | 7,550.00 | -15.17% | 19,700,517 |
| Mar 3, 2026 | 9,940.00 | 10,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -12.23% | 18,245,851 |
| Feb 27, 2026 | 10,050.00 | 10,350.00 | 9,670.00 | 10,140.00 | 10,140.00 | 0.90% | 17,394,747 |
| Feb 26, 2026 | 8,980.00 | 10,850.00 | 8,750.00 | 10,050.00 | 10,050.00 | 14.86% | 77,399,240 |
| Feb 25, 2026 | 8,270.00 | 9,120.00 | 8,200.00 | 8,750.00 | 8,750.00 | 7.89% | 41,727,490 |
| Feb 24, 2026 | 7,480.00 | 8,450.00 | 7,450.00 | 8,110.00 | 8,110.00 | 8.13% | 27,374,970 |
| Feb 23, 2026 | 7,900.00 | 8,160.00 | 7,380.00 | 7,500.00 | 7,500.00 | -3.85% | 15,785,510 |
| Feb 20, 2026 | 7,860.00 | 8,260.00 | 7,570.00 | 7,800.00 | 7,800.00 | -1.64% | 19,857,424 |
| Feb 19, 2026 | 7,350.00 | 7,930.00 | 7,260.00 | 7,930.00 | 7,930.00 | 8.63% | 21,456,350 |
| Feb 13, 2026 | 7,540.00 | 7,950.00 | 7,070.00 | 7,300.00 | 7,300.00 | -5.19% | 19,571,543 |
| Feb 12, 2026 | 7,470.00 | 8,040.00 | 7,170.00 | 7,700.00 | 7,700.00 | 2.94% | 32,306,371 |
| Feb 11, 2026 | 7,480.00 | 7,620.00 | 7,140.00 | 7,480.00 | 7,480.00 | 5.95% | 22,558,157 |
| Feb 10, 2026 | 6,330.00 | 7,430.00 | 6,210.00 | 7,060.00 | 7,060.00 | 22.36% | 51,271,962 |
| Feb 9, 2026 | 5,530.00 | 5,890.00 | 5,460.00 | 5,770.00 | 5,770.00 | 4.53% | 9,556,339 |
| Feb 6, 2026 | 5,300.00 | 5,650.00 | 5,110.00 | 5,520.00 | 5,520.00 | 1.66% | 6,166,078 |
| Feb 5, 2026 | 5,500.00 | 5,650.00 | 5,300.00 | 5,430.00 | 5,430.00 | -2.86% | 5,068,842 |
| Feb 4, 2026 | 5,310.00 | 5,720.00 | 5,240.00 | 5,590.00 | 5,590.00 | 9.18% | 15,411,590 |
| Feb 3, 2026 | 5,000.00 | 5,170.00 | 4,805.00 | 5,120.00 | 5,120.00 | 5.46% | 4,573,775 |
| Feb 2, 2026 | 4,825.00 | 5,080.00 | 4,760.00 | 4,855.00 | 4,855.00 | -2.31% | 5,766,671 |
| Jan 30, 2026 | 5,100.00 | 5,100.00 | 4,860.00 | 4,970.00 | 4,970.00 | -3.50% | 5,231,120 |
| Jan 29, 2026 | 5,160.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.77% | 4,209,280 |
| Jan 28, 2026 | 4,855.00 | 5,340.00 | 4,845.00 | 5,190.00 | 5,190.00 | 8.01% | 10,859,182 |
| Jan 27, 2026 | 5,130.00 | 5,130.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.31% | 6,564,679 |
| Jan 26, 2026 | 5,100.00 | 5,170.00 | 4,765.00 | 4,820.00 | 4,820.00 | -6.77% | 7,125,356 |
| Jan 23, 2026 | 5,050.00 | 5,760.00 | 5,020.00 | 5,170.00 | 5,170.00 | 4.02% | 17,823,739 |
| Jan 22, 2026 | 4,945.00 | 4,995.00 | 4,745.00 | 4,970.00 | 4,970.00 | 4.30% | 8,629,469 |
| Jan 21, 2026 | 4,880.00 | 4,970.00 | 4,645.00 | 4,765.00 | 4,765.00 | -5.08% | 8,777,296 |
| Jan 20, 2026 | 4,455.00 | 5,370.00 | 4,320.00 | 5,020.00 | 5,020.00 | 11.31% | 31,512,221 |
| Jan 19, 2026 | 4,750.00 | 4,770.00 | 4,405.00 | 4,510.00 | 4,510.00 | 0.22% | 11,463,356 |
| Jan 16, 2026 | 4,015.00 | 4,770.00 | 3,955.00 | 4,500.00 | 4,500.00 | 13.35% | 21,682,700 |
| Jan 15, 2026 | 3,960.00 | 4,025.00 | 3,895.00 | 3,970.00 | 3,970.00 | 0.76% | 2,709,163 |
| Jan 14, 2026 | 3,795.00 | 3,980.00 | 3,765.00 | 3,940.00 | 3,940.00 | 3.68% | 3,704,071 |
| Jan 13, 2026 | 3,845.00 | 3,845.00 | 3,715.00 | 3,800.00 | 3,800.00 | -0.78% | 1,606,434 |
| Jan 12, 2026 | 3,765.00 | 3,860.00 | 3,755.00 | 3,830.00 | 3,830.00 | 1.59% | 2,547,925 |
| Jan 9, 2026 | 3,645.00 | 3,770.00 | 3,635.00 | 3,770.00 | 3,770.00 | 3.43% | 1,553,772 |
| Jan 8, 2026 | 3,700.00 | 3,705.00 | 3,610.00 | 3,645.00 | 3,645.00 | -2.28% | 1,385,975 |
| Jan 7, 2026 | 3,800.00 | 3,875.00 | 3,680.00 | 3,730.00 | 3,730.00 | -2.74% | 1,652,691 |