Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 28,550
+200 (0.71%)
At close: May 22, 2026
KRX:047040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29,850.00 | 29,900.00 | 27,650.00 | 28,550.00 | 28,550.00 | 0.71% | 9,381,438 |
| May 21, 2026 | 28,850.00 | 30,150.00 | 27,000.00 | 28,350.00 | 28,350.00 | 6.38% | 16,248,317 |
| May 20, 2026 | 26,700.00 | 27,700.00 | 25,600.00 | 26,650.00 | 26,650.00 | -1.48% | 8,579,561 |
| May 19, 2026 | 28,850.00 | 30,250.00 | 26,850.00 | 27,050.00 | 27,050.00 | -7.68% | 7,745,255 |
| May 18, 2026 | 26,950.00 | 29,650.00 | 26,350.00 | 29,300.00 | 29,300.00 | 2.81% | 13,813,408 |
| May 15, 2026 | 33,100.00 | 33,200.00 | 27,800.00 | 28,500.00 | 28,500.00 | -12.58% | 14,557,770 |
| May 14, 2026 | 29,650.00 | 32,600.00 | 29,650.00 | 32,600.00 | 32,600.00 | 12.61% | 15,916,660 |
| May 13, 2026 | 28,900.00 | 29,750.00 | 28,500.00 | 28,950.00 | 28,950.00 | -3.98% | 6,533,006 |
| May 12, 2026 | 32,100.00 | 32,150.00 | 28,350.00 | 30,150.00 | 30,150.00 | -6.07% | 10,316,760 |
| May 11, 2026 | 32,200.00 | 33,450.00 | 31,400.00 | 32,100.00 | 32,100.00 | -2.28% | 7,527,901 |
| May 8, 2026 | 32,000.00 | 32,850.00 | 31,100.00 | 32,850.00 | 32,850.00 | -1.05% | 6,770,847 |
| May 7, 2026 | 36,200.00 | 37,400.00 | 32,800.00 | 33,200.00 | 33,200.00 | 3.11% | 22,703,190 |
| May 6, 2026 | 32,150.00 | 33,700.00 | 29,450.00 | 32,200.00 | 32,200.00 | 0.16% | 22,768,860 |
| May 4, 2026 | 35,000.00 | 35,350.00 | 30,500.00 | 32,150.00 | 32,150.00 | -8.14% | 27,071,230 |
| Apr 30, 2026 | 36,450.00 | 36,450.00 | 34,800.00 | 35,000.00 | 35,000.00 | -5.15% | 11,755,160 |
| Apr 29, 2026 | 37,200.00 | 37,350.00 | 35,100.00 | 36,900.00 | 36,900.00 | -0.67% | 14,294,400 |
| Apr 28, 2026 | 33,850.00 | 40,350.00 | 32,300.00 | 37,150.00 | 37,150.00 | 11.90% | 81,046,980 |
| Apr 27, 2026 | 33,450.00 | 34,150.00 | 31,550.00 | 33,200.00 | 33,200.00 | 1.22% | 22,612,730 |
| Apr 24, 2026 | 33,200.00 | 34,550.00 | 31,900.00 | 32,800.00 | 32,800.00 | -1.35% | 16,171,270 |
| Apr 23, 2026 | 34,250.00 | 36,200.00 | 32,250.00 | 33,250.00 | 33,250.00 | 2.15% | 38,508,390 |
| Apr 22, 2026 | 31,850.00 | 32,700.00 | 30,500.00 | 32,550.00 | 32,550.00 | -0.91% | 25,850,860 |
| Apr 21, 2026 | 28,950.00 | 34,650.00 | 28,850.00 | 32,850.00 | 32,850.00 | 16.90% | 94,558,240 |
| Apr 20, 2026 | 28,300.00 | 28,900.00 | 27,650.00 | 28,100.00 | 28,100.00 | -2.09% | 17,633,310 |
| Apr 17, 2026 | 28,600.00 | 29,400.00 | 27,100.00 | 28,700.00 | 28,700.00 | 0.35% | 28,742,940 |
| Apr 16, 2026 | 28,950.00 | 29,000.00 | 26,650.00 | 28,600.00 | 28,600.00 | 0.35% | 45,646,250 |
| Apr 15, 2026 | 24,000.00 | 29,450.00 | 24,000.00 | 28,500.00 | 28,500.00 | 21.28% | 90,657,420 |
| Apr 14, 2026 | 24,900.00 | 24,950.00 | 22,750.00 | 23,500.00 | 23,500.00 | -1.05% | 30,363,440 |
| Apr 13, 2026 | 23,350.00 | 25,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | -2.26% | 31,603,940 |
| Apr 10, 2026 | 25,650.00 | 26,100.00 | 23,400.00 | 24,300.00 | 24,300.00 | 4.07% | 58,615,080 |
| Apr 9, 2026 | 21,500.00 | 24,400.00 | 20,850.00 | 23,350.00 | 23,350.00 | 3.55% | 98,550,900 |
| Apr 8, 2026 | 18,780.00 | 22,550.00 | 18,660.00 | 22,550.00 | 22,550.00 | 29.97% | 90,652,750 |
| Apr 7, 2026 | 17,850.00 | 18,600.00 | 16,940.00 | 17,350.00 | 17,350.00 | 0.23% | 35,131,460 |
| Apr 6, 2026 | 17,030.00 | 18,040.00 | 17,010.00 | 17,310.00 | 17,310.00 | 2.97% | 30,234,480 |
| Apr 3, 2026 | 17,250.00 | 17,830.00 | 16,610.00 | 16,810.00 | 16,810.00 | 2.25% | 32,764,210 |
| Apr 2, 2026 | 19,650.00 | 19,740.00 | 16,000.00 | 16,440.00 | 16,440.00 | -15.39% | 51,122,380 |
| Apr 1, 2026 | 16,880.00 | 19,880.00 | 16,830.00 | 19,430.00 | 19,430.00 | 24.95% | 79,789,440 |
| Mar 31, 2026 | 17,530.00 | 17,650.00 | 15,510.00 | 15,550.00 | 15,550.00 | -10.32% | 18,352,580 |
| Mar 30, 2026 | 16,560.00 | 17,530.00 | 16,020.00 | 17,340.00 | 17,340.00 | 0.46% | 30,371,320 |
| Mar 27, 2026 | 15,490.00 | 17,590.00 | 15,480.00 | 17,260.00 | 17,260.00 | 8.55% | 54,365,130 |
| Mar 26, 2026 | 16,400.00 | 16,740.00 | 15,560.00 | 15,900.00 | 15,900.00 | -3.11% | 18,558,690 |
| Mar 25, 2026 | 16,980.00 | 17,500.00 | 15,910.00 | 16,410.00 | 16,410.00 | 0.06% | 37,021,920 |
| Mar 24, 2026 | 18,190.00 | 19,370.00 | 15,430.00 | 16,400.00 | 16,400.00 | -3.87% | 60,843,340 |
| Mar 23, 2026 | 19,730.00 | 19,750.00 | 16,900.00 | 17,060.00 | 17,060.00 | -10.73% | 37,468,620 |
| Mar 20, 2026 | 16,860.00 | 19,430.00 | 16,840.00 | 19,110.00 | 19,110.00 | 18.18% | 96,685,700 |
| 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% | 112,090,100 |
| Mar 17, 2026 | 12,230.00 | 12,910.00 | 12,030.00 | 12,110.00 | 12,110.00 | 1.09% | 15,508,950 |
| 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% | 85,920,730 |
| Mar 12, 2026 | 9,950.00 | 10,910.00 | 9,750.00 | 10,460.00 | 10,460.00 | 5.13% | 23,886,370 |