Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 16,820
-1,370 (-7.53%)
Sep 1, 2026, 3:30 PM KST
KRX:047040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 18,150.00 | 18,250.00 | 16,680.00 | 16,820.00 | 16,820.00 | -7.53% | 6,198,688 |
| 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% | 20,288,273 |
| 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 |
| Jul 27, 2026 | 15,610.00 | 15,730.00 | 14,850.00 | 15,180.00 | 15,180.00 | -0.78% | 2,388,852 |
| Jul 24, 2026 | 15,860.00 | 16,300.00 | 15,170.00 | 15,300.00 | 15,300.00 | -6.36% | 3,692,812 |
| Jul 23, 2026 | 15,500.00 | 16,500.00 | 15,100.00 | 16,340.00 | 16,340.00 | 7.01% | 5,442,144 |
| Jul 22, 2026 | 15,150.00 | 16,090.00 | 15,030.00 | 15,270.00 | 15,270.00 | 3.18% | 4,071,712 |
| Jul 21, 2026 | 14,230.00 | 15,190.00 | 13,920.00 | 14,800.00 | 14,800.00 | 1.79% | 3,647,719 |
| Jul 20, 2026 | 14,750.00 | 15,100.00 | 14,260.00 | 14,540.00 | 14,540.00 | -4.03% | 2,835,427 |
| Jul 16, 2026 | 15,800.00 | 15,870.00 | 15,030.00 | 15,150.00 | 15,150.00 | -6.71% | 2,830,879 |
| Jul 15, 2026 | 16,300.00 | 16,910.00 | 16,090.00 | 16,240.00 | 16,240.00 | 2.59% | 3,715,437 |
| Jul 14, 2026 | 16,010.00 | 16,290.00 | 15,130.00 | 15,830.00 | 15,830.00 | -1.12% | 4,109,059 |
| Jul 13, 2026 | 17,370.00 | 18,280.00 | 15,860.00 | 16,010.00 | 16,010.00 | -8.25% | 4,306,671 |
| Jul 10, 2026 | 16,300.00 | 18,360.00 | 16,130.00 | 17,450.00 | 17,450.00 | 8.79% | 7,403,286 |
| Jul 9, 2026 | 15,830.00 | 16,210.00 | 15,000.00 | 16,040.00 | 16,040.00 | 1.33% | 6,003,231 |
| Jul 8, 2026 | 15,990.00 | 16,710.00 | 15,480.00 | 15,830.00 | 15,830.00 | -5.89% | 5,896,210 |
| Jul 7, 2026 | 17,690.00 | 17,920.00 | 16,360.00 | 16,820.00 | 16,820.00 | -6.97% | 4,455,410 |
| Jul 6, 2026 | 18,400.00 | 19,190.00 | 17,690.00 | 18,080.00 | 18,080.00 | -1.63% | 3,585,939 |
| Jul 3, 2026 | 18,400.00 | 18,540.00 | 17,010.00 | 18,380.00 | 18,380.00 | 0.16% | 4,469,840 |
| Jul 2, 2026 | 19,190.00 | 19,590.00 | 18,150.00 | 18,350.00 | 18,350.00 | -5.51% | 4,790,638 |
| Jul 1, 2026 | 19,330.00 | 20,950.00 | 18,940.00 | 19,420.00 | 19,420.00 | 3.08% | 9,084,873 |
| Jun 30, 2026 | 19,810.00 | 19,810.00 | 18,620.00 | 18,840.00 | 18,840.00 | -4.90% | 4,480,768 |
| Jun 29, 2026 | 18,200.00 | 20,200.00 | 17,700.00 | 19,810.00 | 19,810.00 | 8.91% | 8,245,522 |
| Jun 26, 2026 | 19,560.00 | 19,590.00 | 17,620.00 | 18,190.00 | 18,190.00 | -8.41% | 7,579,733 |
| Jun 25, 2026 | 19,570.00 | 20,600.00 | 19,490.00 | 19,860.00 | 19,860.00 | 1.95% | 6,999,520 |
| Jun 24, 2026 | 19,200.00 | 20,600.00 | 19,130.00 | 19,480.00 | 19,480.00 | 0.52% | 7,925,670 |
| Jun 23, 2026 | 21,350.00 | 21,550.00 | 19,320.00 | 19,380.00 | 19,380.00 | -11.10% | 8,165,700 |
| Jun 22, 2026 | 20,200.00 | 22,400.00 | 20,200.00 | 21,800.00 | 21,800.00 | 2.59% | 9,399,067 |