Skip to main content
logo
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,865.00
+45.00 (1.18%)
At close: Oct 27, 2025

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,750.003,830.003,660.003,820.003,820.002.00%1,978,794
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%1,048,059
Oct 17, 20253,725.003,725.003,630.003,630.003,630.00-3.59%1,211,127
Oct 16, 20253,765.003,820.003,725.003,765.003,765.000.94%1,289,361
Oct 15, 20253,610.003,800.003,610.003,730.003,730.003.61%1,991,329
Oct 14, 20253,625.003,680.003,585.003,600.003,600.00-0.69%1,038,683
Oct 13, 20253,650.003,660.003,555.003,625.003,625.00-2.03%1,186,642
Oct 10, 20253,605.003,700.003,595.003,700.003,700.001.93%1,850,991
Oct 2, 20253,625.003,655.003,580.003,630.003,630.000.14%1,245,052
Oct 1, 20253,590.003,660.003,585.003,625.003,625.001.26%1,357,603
Sep 30, 20253,610.003,615.003,570.003,580.003,580.00-0.56%419,985
Sep 29, 20253,600.003,625.003,575.003,600.003,600.000.98%515,590
Sep 26, 20253,610.003,640.003,550.003,565.003,565.00-1.79%1,077,339
Sep 25, 20253,650.003,660.003,605.003,630.003,630.00-0.14%646,018
Sep 24, 20253,680.003,690.003,625.003,635.003,635.00-1.09%1,017,064
Sep 23, 20253,685.003,695.003,660.003,675.003,675.00-0.27%725,624
Sep 22, 20253,740.003,740.003,685.003,685.003,685.00-1.47%739,179
Sep 19, 20253,720.003,740.003,670.003,740.003,740.000.40%1,853,781
Sep 18, 20253,720.003,725.003,700.003,725.003,725.000.40%752,628
Sep 17, 20253,755.003,760.003,700.003,710.003,710.00-1.33%1,044,228
Sep 16, 20253,810.003,845.003,740.003,760.003,760.00-1.05%1,874,617
Sep 15, 20253,785.003,815.003,765.003,800.003,800.000.26%899,440
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