Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 10,920
-700 (-6.02%)
Oct 30, 2026, 3:30 PM KST
KRX:047040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,300.00 | 11,470.00 | 10,790.00 | 10,920.00 | 10,920.00 | -6.02% | 6,718,454 |
| Oct 29, 2026 | 14,180.00 | 14,180.00 | 10,930.00 | 11,620.00 | 11,620.00 | -18.57% | 32,828,489 |
| Oct 28, 2026 | 14,750.00 | 14,870.00 | 14,090.00 | 14,270.00 | 14,270.00 | -1.25% | 5,371,971 |
| Oct 27, 2026 | 14,390.00 | 15,150.00 | 14,360.00 | 14,450.00 | 14,450.00 | 1.62% | 3,236,310 |
| Oct 26, 2026 | 14,370.00 | 14,770.00 | 14,100.00 | 14,220.00 | 14,220.00 | -3.27% | 1,908,718 |
| Oct 23, 2026 | 14,190.00 | 14,710.00 | 13,810.00 | 14,700.00 | 14,700.00 | 1.17% | 2,694,438 |
| Oct 22, 2026 | 14,770.00 | 15,290.00 | 14,470.00 | 14,530.00 | 14,530.00 | -1.62% | 3,101,678 |
| Oct 21, 2026 | 14,340.00 | 14,830.00 | 14,340.00 | 14,770.00 | 14,770.00 | 4.31% | 2,384,454 |
| Oct 20, 2026 | 14,610.00 | 14,940.00 | 14,100.00 | 14,160.00 | 14,160.00 | -5.28% | 2,144,901 |
| Oct 19, 2026 | 14,500.00 | 15,070.00 | 14,120.00 | 14,950.00 | 14,950.00 | 1.49% | 2,730,850 |
| Oct 16, 2026 | 14,800.00 | 15,270.00 | 14,630.00 | 14,730.00 | 14,730.00 | 0.41% | 3,101,596 |
| Oct 15, 2026 | 14,980.00 | 15,400.00 | 14,440.00 | 14,670.00 | 14,670.00 | -7.44% | 3,811,968 |
| Oct 14, 2026 | 15,870.00 | 16,230.00 | 15,580.00 | 15,850.00 | 15,850.00 | -0.69% | 2,882,290 |
| Oct 13, 2026 | 15,190.00 | 16,050.00 | 15,100.00 | 15,960.00 | 15,960.00 | -0.81% | 4,742,510 |
| Oct 12, 2026 | 16,500.00 | 16,870.00 | 15,950.00 | 16,090.00 | 16,090.00 | -3.48% | 4,429,722 |
| Oct 8, 2026 | 17,190.00 | 17,220.00 | 16,660.00 | 16,670.00 | 16,670.00 | -3.86% | 3,711,700 |
| Oct 7, 2026 | 17,970.00 | 18,030.00 | 17,330.00 | 17,340.00 | 17,340.00 | -2.31% | 3,761,046 |
| Oct 6, 2026 | 17,700.00 | 18,160.00 | 17,630.00 | 17,750.00 | 17,750.00 | 0.80% | 4,003,249 |
| Oct 2, 2026 | 17,760.00 | 17,760.00 | 17,450.00 | 17,610.00 | 17,610.00 | -0.84% | 3,166,858 |
| Oct 1, 2026 | 18,200.00 | 18,200.00 | 17,440.00 | 17,760.00 | 17,760.00 | 0.11% | 4,994,107 |
| Sep 30, 2026 | 17,750.00 | 18,260.00 | 17,480.00 | 17,740.00 | 17,740.00 | 2.13% | 6,006,801 |
| Sep 29, 2026 | 18,470.00 | 18,480.00 | 17,150.00 | 17,370.00 | 17,370.00 | -7.01% | 8,592,388 |
| Sep 28, 2026 | 17,640.00 | 19,240.00 | 17,350.00 | 18,680.00 | 18,680.00 | 7.11% | 12,940,098 |
| Sep 23, 2026 | 18,800.00 | 18,800.00 | 17,300.00 | 17,440.00 | 17,440.00 | -7.23% | 10,155,479 |
| Sep 22, 2026 | 18,830.00 | 19,540.00 | 18,540.00 | 18,800.00 | 18,800.00 | 2.79% | 9,155,369 |
| Sep 21, 2026 | 19,050.00 | 19,050.00 | 18,090.00 | 18,290.00 | 18,290.00 | -3.28% | 5,145,443 |
| Sep 18, 2026 | 18,900.00 | 19,700.00 | 18,760.00 | 18,910.00 | 18,910.00 | 2.27% | 8,015,745 |
| Sep 17, 2026 | 18,740.00 | 18,900.00 | 18,350.00 | 18,490.00 | 18,490.00 | -0.43% | 3,651,576 |
| Sep 16, 2026 | 19,160.00 | 19,340.00 | 18,330.00 | 18,570.00 | 18,570.00 | -2.93% | 4,066,106 |
| Sep 15, 2026 | 18,440.00 | 19,330.00 | 18,120.00 | 19,130.00 | 19,130.00 | 1.97% | 4,423,178 |
| Sep 14, 2026 | 19,480.00 | 19,550.00 | 18,500.00 | 18,760.00 | 18,760.00 | -5.68% | 4,830,380 |
| Sep 11, 2026 | 19,500.00 | 20,150.00 | 19,060.00 | 19,890.00 | 19,890.00 | 0.71% | 7,791,605 |
| Sep 10, 2026 | 18,900.00 | 19,820.00 | 18,670.00 | 19,750.00 | 19,750.00 | 1.54% | 8,440,463 |
| Sep 9, 2026 | 20,250.00 | 21,300.00 | 19,350.00 | 19,450.00 | 19,450.00 | -2.60% | 14,799,787 |
| Sep 8, 2026 | 18,800.00 | 21,300.00 | 18,480.00 | 19,970.00 | 19,970.00 | 8.47% | 27,026,812 |
| Sep 7, 2026 | 16,870.00 | 18,550.00 | 16,590.00 | 18,410.00 | 18,410.00 | 9.26% | 9,386,445 |
| Sep 4, 2026 | 16,840.00 | 17,260.00 | 16,450.00 | 16,850.00 | 16,850.00 | 0.60% | 3,995,450 |
| Sep 3, 2026 | 16,520.00 | 17,370.00 | 15,950.00 | 16,750.00 | 16,750.00 | 2.89% | 7,499,801 |
| Sep 2, 2026 | 16,000.00 | 16,600.00 | 15,945.00 | 16,280.00 | 16,280.00 | -3.21% | 4,018,753 |
| Sep 1, 2026 | 18,150.00 | 18,250.00 | 16,680.00 | 16,820.00 | 16,820.00 | -7.53% | 6,292,742 |
| Aug 31, 2026 | 19,210.00 | 19,590.00 | 18,000.00 | 18,190.00 | 18,190.00 | -7.62% | 5,271,085 |
| Aug 28, 2026 | 20,000.00 | 20,000.00 | 18,860.00 | 19,690.00 | 19,690.00 | -1.55% | 7,118,054 |
| Aug 27, 2026 | 19,090.00 | 21,950.00 | 18,760.00 | 20,000.00 | 20,000.00 | 4.71% | 22,130,199 |
| Aug 26, 2026 | 18,250.00 | 19,760.00 | 17,480.00 | 19,100.00 | 19,100.00 | 8.40% | 20,383,762 |
| Aug 25, 2026 | 15,900.00 | 17,750.00 | 15,100.00 | 17,620.00 | 17,620.00 | 11.80% | 7,968,873 |
| Aug 24, 2026 | 15,930.00 | 16,250.00 | 15,450.00 | 15,760.00 | 15,760.00 | -1.07% | 1,740,843 |
| Aug 21, 2026 | 16,500.00 | 16,500.00 | 15,810.00 | 15,930.00 | 15,930.00 | -4.67% | 2,630,537 |
| Aug 20, 2026 | 17,200.00 | 17,320.00 | 16,690.00 | 16,710.00 | 16,710.00 | -2.85% | 2,977,753 |
| Aug 19, 2026 | 16,170.00 | 17,500.00 | 16,050.00 | 17,200.00 | 17,200.00 | 0.17% | 3,881,377 |
| Aug 18, 2026 | 17,800.00 | 18,150.00 | 16,940.00 | 17,170.00 | 17,170.00 | -4.66% | 3,710,401 |