Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea · Delayed Price · Currency is KRW 18,350
-1,070 (-5.51%)
At close: Jul 2, 2026
KRX:047040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19,190.00 | 19,590.00 | 18,150.00 | 18,350.00 | 18,350.00 | -5.51% | 4,748,813 |
| Jul 1, 2026 | 19,330.00 | 20,950.00 | 18,940.00 | 19,420.00 | 19,420.00 | 3.08% | 9,045,391 |
| Jun 30, 2026 | 19,810.00 | 19,810.00 | 18,620.00 | 18,840.00 | 18,840.00 | -4.90% | 4,445,567 |
| Jun 29, 2026 | 18,200.00 | 20,200.00 | 17,700.00 | 19,810.00 | 19,810.00 | 8.91% | 8,184,692 |
| Jun 26, 2026 | 19,560.00 | 19,590.00 | 17,620.00 | 18,190.00 | 18,190.00 | -8.41% | 7,526,898 |
| Jun 25, 2026 | 19,570.00 | 20,600.00 | 19,490.00 | 19,860.00 | 19,860.00 | 1.95% | 6,936,341 |
| Jun 24, 2026 | 19,200.00 | 20,600.00 | 19,130.00 | 19,480.00 | 19,480.00 | 0.52% | 7,813,967 |
| 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 |
| Jun 19, 2026 | 22,950.00 | 23,200.00 | 20,950.00 | 21,250.00 | 21,250.00 | -7.41% | 9,435,242 |
| Jun 18, 2026 | 25,200.00 | 25,250.00 | 22,800.00 | 22,950.00 | 22,950.00 | -7.46% | 11,616,810 |
| Jun 17, 2026 | 28,700.00 | 28,750.00 | 24,600.00 | 24,800.00 | 24,800.00 | -9.65% | 19,089,100 |
| Jun 16, 2026 | 23,150.00 | 28,750.00 | 22,300.00 | 27,450.00 | 27,450.00 | 19.87% | 48,167,340 |
| Jun 15, 2026 | 24,550.00 | 24,550.00 | 22,350.00 | 22,900.00 | 22,900.00 | 4.81% | 11,338,260 |
| Jun 12, 2026 | 23,850.00 | 24,600.00 | 21,100.00 | 21,850.00 | 21,850.00 | 6.85% | 16,686,770 |
| Jun 11, 2026 | 19,970.00 | 20,450.00 | 19,270.00 | 20,450.00 | 20,450.00 | -1.45% | 4,768,874 |
| Jun 10, 2026 | 20,150.00 | 21,600.00 | 19,750.00 | 20,750.00 | 20,750.00 | -1.43% | 5,548,814 |
| Jun 9, 2026 | 20,450.00 | 21,200.00 | 19,290.00 | 21,050.00 | 21,050.00 | 3.19% | 7,740,230 |
| Jun 8, 2026 | 19,320.00 | 20,800.00 | 19,250.00 | 20,400.00 | 20,400.00 | -6.21% | 6,750,004 |
| Jun 5, 2026 | 22,700.00 | 22,700.00 | 21,250.00 | 21,750.00 | 21,750.00 | -5.23% | 5,183,067 |
| Jun 4, 2026 | 22,450.00 | 23,850.00 | 22,200.00 | 22,950.00 | 22,950.00 | 0.66% | 7,353,762 |
| Jun 2, 2026 | 23,650.00 | 23,750.00 | 21,750.00 | 22,800.00 | 22,800.00 | -5.98% | 11,153,840 |
| Jun 1, 2026 | 25,050.00 | 25,200.00 | 24,150.00 | 24,250.00 | 24,250.00 | -7.44% | 10,073,050 |
| May 29, 2026 | 26,500.00 | 27,250.00 | 24,850.00 | 26,200.00 | 26,200.00 | 2.95% | 15,513,420 |
| May 28, 2026 | 26,750.00 | 27,450.00 | 24,475.00 | 25,450.00 | 25,450.00 | -4.86% | 10,053,330 |
| May 27, 2026 | 29,450.00 | 29,500.00 | 26,600.00 | 26,750.00 | 26,750.00 | -9.17% | 11,387,180 |
| May 26, 2026 | 29,800.00 | 32,350.00 | 29,300.00 | 29,450.00 | 29,450.00 | 3.15% | 18,167,760 |
| May 22, 2026 | 29,850.00 | 29,900.00 | 27,650.00 | 28,550.00 | 28,550.00 | 0.71% | 9,472,041 |
| May 21, 2026 | 28,850.00 | 30,150.00 | 27,000.00 | 28,350.00 | 28,350.00 | 6.38% | 16,454,430 |
| May 20, 2026 | 26,700.00 | 27,700.00 | 25,600.00 | 26,650.00 | 26,650.00 | -1.48% | 8,708,172 |
| May 19, 2026 | 28,850.00 | 30,250.00 | 26,850.00 | 27,050.00 | 27,050.00 | -7.68% | 7,849,481 |
| May 18, 2026 | 26,950.00 | 29,650.00 | 26,350.00 | 29,300.00 | 29,300.00 | 2.81% | 13,905,120 |
| 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 |