Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 16,090
-580 (-3.48%)
At close: Oct 12, 2026
KRX:047040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 16,500.00 | 16,870.00 | 15,950.00 | 16,090.00 | 16,090.00 | -3.48% | 4,103,492 |
| Oct 8, 2026 | 17,190.00 | 17,220.00 | 16,660.00 | 16,670.00 | 16,670.00 | -3.86% | 3,432,715 |
| Oct 7, 2026 | 17,970.00 | 18,030.00 | 17,330.00 | 17,340.00 | 17,340.00 | -2.31% | 3,470,061 |
| Oct 6, 2026 | 17,700.00 | 18,160.00 | 17,630.00 | 17,750.00 | 17,750.00 | 0.80% | 3,708,576 |
| Oct 2, 2026 | 17,760.00 | 17,760.00 | 17,450.00 | 17,610.00 | 17,610.00 | -0.84% | 2,881,923 |
| Oct 1, 2026 | 18,200.00 | 18,200.00 | 17,440.00 | 17,760.00 | 17,760.00 | 0.11% | 4,596,724 |
| Sep 30, 2026 | 17,750.00 | 18,260.00 | 17,480.00 | 17,740.00 | 17,740.00 | 2.13% | 5,631,702 |
| 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 |
| Aug 14, 2026 | 18,870.00 | 19,130.00 | 17,460.00 | 18,010.00 | 18,010.00 | -2.12% | 4,858,982 |
| Aug 13, 2026 | 18,100.00 | 18,880.00 | 18,000.00 | 18,400.00 | 18,400.00 | 3.20% | 5,597,392 |
| Aug 12, 2026 | 17,330.00 | 18,110.00 | 17,040.00 | 17,830.00 | 17,830.00 | 2.94% | 5,010,326 |
| Aug 11, 2026 | 16,780.00 | 17,490.00 | 15,970.00 | 17,320.00 | 17,320.00 | 1.70% | 5,305,360 |
| Aug 10, 2026 | 16,650.00 | 17,290.00 | 16,330.00 | 17,030.00 | 17,030.00 | 3.78% | 5,739,510 |
| Aug 7, 2026 | 16,870.00 | 17,520.00 | 15,700.00 | 16,410.00 | 16,410.00 | -2.73% | 5,513,936 |
| Aug 6, 2026 | 16,240.00 | 17,440.00 | 15,900.00 | 16,870.00 | 16,870.00 | 3.94% | 11,460,116 |
| Aug 5, 2026 | 15,850.00 | 16,650.00 | 15,060.00 | 16,230.00 | 16,230.00 | 6.78% | 9,518,791 |
| Aug 4, 2026 | 13,200.00 | 15,220.00 | 13,050.00 | 15,200.00 | 15,200.00 | 14.29% | 9,728,050 |
| Aug 3, 2026 | 12,720.00 | 14,540.00 | 12,250.00 | 13,300.00 | 13,300.00 | 4.07% | 5,985,961 |
| Jul 31, 2026 | 11,880.00 | 13,090.00 | 11,880.00 | 12,780.00 | 12,780.00 | 14.11% | 9,751,558 |
| Jul 30, 2026 | 11,610.00 | 12,270.00 | 11,080.00 | 11,200.00 | 11,200.00 | -6.82% | 5,716,623 |
| Jul 29, 2026 | 13,550.00 | 13,670.00 | 11,390.00 | 12,020.00 | 12,020.00 | -10.50% | 5,567,878 |
| Jul 28, 2026 | 14,450.00 | 14,500.00 | 13,180.00 | 13,430.00 | 13,430.00 | -11.53% | 2,974,779 |