KSE - Delayed Quote KRW

Daewoo Engineering & Construction Co., Ltd. (047040.KS)

Compare
3,015.00
-175.00
(-5.49%)
At close: 3:30:08 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253,100.003,105.003,000.003,015.003,015.001,157,219
Apr 4, 20253,125.003,190.003,110.003,190.003,190.00668,016
Apr 3, 20253,105.003,180.003,065.003,180.003,180.00544,715
Apr 2, 20253,195.003,210.003,150.003,160.003,160.00824,633
Apr 1, 20253,180.003,215.003,150.003,205.003,205.00664,700
Mar 31, 20253,160.003,185.003,130.003,150.003,150.00809,936
Mar 28, 20253,275.003,295.003,200.003,210.003,210.00628,810
Mar 27, 20253,285.003,330.003,260.003,275.003,275.00335,544
Mar 26, 20253,340.003,340.003,270.003,270.003,270.00408,607
Mar 25, 20253,280.003,325.003,255.003,290.003,290.00438,321
Mar 24, 20253,260.003,345.003,250.003,270.003,270.00677,762
Mar 21, 20253,325.003,340.003,250.003,250.003,250.004,133,209
Mar 20, 20253,395.003,420.003,300.003,320.003,320.001,242,281
Mar 19, 20253,505.003,570.003,360.003,380.003,380.001,443,458
Mar 18, 20253,480.003,510.003,465.003,495.003,495.00315,370
Mar 17, 20253,470.003,480.003,425.003,480.003,480.00392,845
Mar 14, 20253,480.003,515.003,420.003,465.003,465.00380,325
Mar 13, 20253,510.003,540.003,450.003,450.003,450.00600,545
Mar 12, 20253,450.003,515.003,450.003,490.003,490.00533,248
Mar 11, 20253,500.003,500.003,420.003,435.003,435.00681,620
Mar 10, 20253,550.003,565.003,490.003,555.003,555.00555,660
Mar 7, 20253,500.003,595.003,445.003,545.003,545.00601,828
Mar 6, 20253,505.003,515.003,470.003,500.003,500.00573,191
Mar 5, 20253,290.003,490.003,290.003,465.003,465.00881,911
Mar 4, 20253,340.003,380.003,200.003,290.003,290.00996,942
Feb 28, 20253,520.003,520.003,390.003,390.003,390.001,458,860
Feb 27, 20253,585.003,605.003,535.003,570.003,570.00671,959
Feb 26, 20253,565.003,600.003,535.003,595.003,595.00941,019
Feb 25, 20253,570.003,625.003,545.003,580.003,580.00750,683
Feb 24, 20253,550.003,595.003,505.003,590.003,590.00689,413
Feb 21, 20253,575.003,615.003,535.003,555.003,555.00619,744
Feb 20, 20253,720.003,720.003,565.003,595.003,595.001,577,379
Feb 19, 20253,755.003,760.003,660.003,720.003,720.001,328,037
Feb 18, 20253,595.003,735.003,570.003,725.003,725.002,236,264
Feb 17, 20253,595.003,605.003,560.003,580.003,580.00722,495
Feb 14, 20253,600.003,615.003,545.003,595.003,595.001,205,362
Feb 13, 20253,460.003,610.003,445.003,580.003,580.002,760,090
Feb 12, 20253,435.003,435.003,385.003,415.003,415.00489,223
Feb 11, 20253,380.003,450.003,350.003,440.003,440.00970,117
Feb 10, 20253,340.003,435.003,340.003,380.003,380.001,041,905
Feb 7, 20253,325.003,405.003,315.003,330.003,330.001,022,156
Feb 6, 20253,290.003,420.003,285.003,360.003,360.001,843,821
Feb 5, 20253,215.003,290.003,215.003,225.003,225.00683,073
Feb 4, 20253,245.003,315.003,200.003,215.003,215.001,008,622
Feb 3, 20253,360.003,360.003,180.003,200.003,200.001,408,761
Jan 31, 20253,370.003,415.003,300.003,375.003,375.001,835,801
Jan 24, 20253,180.003,375.003,170.003,370.003,370.002,898,877
Jan 23, 20253,210.003,285.003,155.003,180.003,180.001,601,596
Jan 22, 20253,160.003,245.003,130.003,205.003,205.001,496,951
Jan 21, 20253,145.003,170.003,120.003,145.003,145.00647,063
Jan 20, 20253,140.003,150.003,115.003,140.003,140.00463,585
Jan 17, 20253,135.003,165.003,110.003,120.003,120.001,041,458
Jan 16, 20253,115.003,140.003,090.003,130.003,130.00809,030
Jan 15, 20253,135.003,160.003,085.003,090.003,090.00967,668
Jan 14, 20253,170.003,175.003,125.003,135.003,135.00600,899
Jan 13, 20253,260.003,275.003,145.003,190.003,190.001,043,256
Jan 10, 20253,210.003,275.003,200.003,270.003,270.00698,556
Jan 9, 20253,210.003,230.003,160.003,230.003,230.00822,651
Jan 8, 20253,255.003,260.003,215.003,225.003,225.00345,875
Jan 7, 20253,235.003,280.003,230.003,245.003,245.00411,407
Jan 6, 20253,205.003,250.003,175.003,235.003,235.00571,288
Jan 3, 20253,090.003,225.003,085.003,205.003,205.00613,135
Jan 2, 20253,115.003,140.003,085.003,095.003,095.00462,381
Dec 30, 20243,105.003,235.003,105.003,105.003,105.00905,485
Dec 27, 20243,205.003,225.003,140.003,160.003,160.00929,184
Dec 26, 20243,320.003,325.003,225.003,235.003,235.00663,868
Dec 24, 20243,315.003,355.003,310.003,310.003,310.00385,086
Dec 23, 20243,285.003,345.003,275.003,335.003,335.00462,718
Dec 20, 20243,300.003,305.003,225.003,300.003,300.00692,745
Dec 19, 20243,280.003,300.003,245.003,285.003,285.00553,298
Dec 18, 20243,350.003,355.003,325.003,340.003,340.00394,197
Dec 17, 20243,370.003,410.003,315.003,335.003,335.00795,903
Dec 16, 20243,415.003,435.003,370.003,370.003,370.00647,287
Dec 13, 20243,435.003,455.003,390.003,415.003,415.00636,981
Dec 12, 20243,445.003,465.003,355.003,465.003,465.001,090,036
Dec 11, 20243,340.003,425.003,330.003,425.003,425.00458,229
Dec 10, 20243,180.003,370.003,180.003,355.003,355.00836,932
Dec 9, 20243,335.003,365.003,170.003,180.003,180.001,456,252
Dec 6, 20243,395.003,455.003,305.003,415.003,415.001,200,135
Dec 5, 20243,530.003,550.003,420.003,420.003,420.001,020,303
Dec 4, 20243,610.003,640.003,515.003,535.003,535.001,505,134
Dec 3, 20243,655.003,705.003,635.003,695.003,695.00764,904
Dec 2, 20243,680.003,735.003,625.003,630.003,630.00590,578
Nov 29, 20243,745.003,745.003,635.003,690.003,690.00619,684
Nov 28, 20243,750.003,775.003,690.003,745.003,745.00616,451
Nov 27, 20243,715.003,765.003,710.003,740.003,740.00750,800
Nov 26, 20243,680.003,760.003,620.003,745.003,745.001,117,562
Nov 25, 20243,645.003,715.003,625.003,715.003,715.00916,897
Nov 22, 20243,600.003,660.003,600.003,625.003,625.00626,439
Nov 21, 20243,575.003,635.003,560.003,605.003,605.00556,597
Nov 20, 20243,575.003,600.003,560.003,570.003,570.00434,869
Nov 19, 20243,600.003,625.003,555.003,590.003,590.00988,799
Nov 18, 20243,555.003,630.003,555.003,600.003,600.00985,511
Nov 15, 20243,660.003,660.003,545.003,585.003,585.00927,225
Nov 14, 20243,440.003,700.003,430.003,700.003,700.001,232,798
Nov 13, 20243,540.003,600.003,375.003,445.003,445.001,244,120
Nov 12, 20243,585.003,680.003,545.003,585.003,585.001,174,273
Nov 11, 20243,700.003,735.003,610.003,610.003,610.00930,175
Nov 8, 20243,695.003,705.003,660.003,705.003,705.00657,950
Nov 7, 20243,730.003,735.003,600.003,720.003,720.001,070,981
Nov 6, 20243,610.003,720.003,575.003,720.003,720.001,395,594
Nov 5, 20243,575.003,630.003,555.003,595.003,595.00741,889
Nov 4, 20243,530.003,620.003,520.003,600.003,600.00570,610
Nov 1, 20243,525.003,560.003,520.003,540.003,540.00486,146
Oct 31, 20243,565.003,575.003,525.003,535.003,535.001,651,288
Oct 30, 20243,670.003,715.003,630.003,645.003,645.00629,080
Oct 29, 20243,680.003,685.003,640.003,660.003,660.00422,084
Oct 28, 20243,600.003,680.003,600.003,675.003,675.00493,135
Oct 25, 20243,630.003,645.003,585.003,620.003,620.00785,193
Oct 24, 20243,640.003,665.003,610.003,635.003,635.00844,204
Oct 23, 20243,720.003,730.003,655.003,655.003,655.001,156,913
Oct 22, 20243,775.003,800.003,700.003,705.003,705.001,213,701
Oct 21, 20243,880.003,880.003,780.003,795.003,795.00819,363
Oct 18, 20243,825.003,825.003,770.003,780.003,780.00698,310
Oct 17, 20243,750.003,860.003,750.003,820.003,820.001,020,407
Oct 16, 20243,750.003,780.003,720.003,745.003,745.00596,063
Oct 15, 20243,780.003,820.003,765.003,770.003,770.00527,318
Oct 14, 20243,775.003,800.003,740.003,790.003,790.00726,878
Oct 11, 20243,800.003,865.003,770.003,790.003,790.00703,429
Oct 10, 20243,805.003,820.003,760.003,760.003,760.001,002,792
Oct 8, 20243,770.003,845.003,770.003,790.003,790.00500,142
Oct 7, 20243,745.003,810.003,720.003,795.003,795.00599,894
Oct 4, 20243,735.003,790.003,730.003,745.003,745.00795,351
Oct 2, 20243,800.003,825.003,745.003,765.003,765.00810,962
Sep 30, 20243,870.003,895.003,820.003,830.003,830.001,037,577
Sep 27, 20243,920.003,945.003,860.003,865.003,865.001,375,070
Sep 26, 20243,910.003,940.003,880.003,930.003,930.001,035,824
Sep 25, 20244,005.004,020.003,900.003,900.003,900.00984,238
Sep 24, 20243,890.003,975.003,880.003,975.003,975.001,017,323
Sep 23, 20243,985.003,995.003,865.003,875.003,875.001,508,844
Sep 20, 20244,060.004,065.003,940.003,960.003,960.001,698,653
Sep 19, 20244,055.004,085.003,980.004,015.004,015.001,338,037
Sep 13, 20243,980.004,030.003,940.003,995.003,995.001,178,051
Sep 12, 20243,795.003,940.003,795.003,940.003,940.001,354,073
Sep 11, 20243,800.003,810.003,745.003,770.003,770.00947,036
Sep 10, 20243,850.003,870.003,780.003,780.003,780.00786,887
Sep 9, 20243,760.003,850.003,755.003,840.003,840.00971,746
Sep 6, 20243,860.003,880.003,760.003,850.003,850.001,035,570
Sep 5, 20243,920.003,955.003,825.003,860.003,860.001,105,171
Sep 4, 20243,900.003,955.003,865.003,905.003,905.001,623,283
Sep 3, 20244,065.004,070.003,990.004,000.004,000.001,052,715
Sep 2, 20244,055.004,060.003,985.004,045.004,045.001,198,109
Aug 30, 20244,005.004,030.003,940.004,030.004,030.002,079,301
Aug 29, 20244,035.004,045.003,985.004,000.004,000.001,264,649
Aug 28, 20244,250.004,250.004,010.004,025.004,025.002,482,148
Aug 27, 20244,250.004,255.004,170.004,230.004,230.001,489,828
Aug 26, 20244,285.004,320.004,220.004,260.004,260.002,471,435
Aug 23, 20244,200.004,260.004,180.004,230.004,230.001,825,846
Aug 22, 20244,270.004,280.004,135.004,185.004,185.001,973,785
Aug 21, 20244,130.004,285.004,085.004,240.004,240.003,874,476
Aug 20, 20243,980.004,175.003,950.004,120.004,120.003,417,643
Aug 19, 20243,950.003,970.003,905.003,955.003,955.001,427,379
Aug 16, 20244,000.004,020.003,950.003,950.003,950.001,293,165
Aug 14, 20243,970.003,985.003,880.003,980.003,980.001,389,558
Aug 13, 20244,020.004,065.003,910.003,940.003,940.001,217,653
Aug 12, 20244,020.004,060.003,940.004,040.004,040.001,603,497
Aug 9, 20243,920.004,040.003,855.003,980.003,980.002,362,739
Aug 8, 20243,645.003,885.003,625.003,885.003,885.003,100,275
Aug 7, 20243,705.003,760.003,675.003,680.003,680.001,850,661
Aug 6, 20243,670.003,815.003,660.003,705.003,705.002,578,908
Aug 5, 20243,915.003,945.003,545.003,640.003,640.003,560,363
Aug 2, 20244,050.004,085.003,925.003,985.003,985.002,465,883
Aug 1, 20244,170.004,185.004,075.004,120.004,120.001,991,451
Jul 31, 20244,070.004,215.003,980.004,170.004,170.002,958,865
Jul 30, 20244,190.004,195.004,010.004,060.004,060.003,014,560
Jul 29, 20244,235.004,275.004,160.004,215.004,215.002,177,179
Jul 26, 20243,970.004,235.003,970.004,220.004,220.003,974,702
Jul 25, 20244,000.004,050.003,955.003,975.003,975.001,824,092
Jul 24, 20244,080.004,125.003,955.004,015.004,015.003,243,209
Jul 23, 20244,150.004,265.004,145.004,150.004,150.002,600,789
Jul 22, 20244,120.004,225.004,080.004,175.004,175.003,873,396
Jul 19, 20244,240.004,240.004,055.004,120.004,120.005,228,831
Jul 18, 20244,865.004,965.004,220.004,250.004,250.0024,854,545
Jul 17, 20244,140.004,315.004,120.004,180.004,180.006,253,263
Jul 16, 20244,270.004,345.004,065.004,100.004,100.006,838,611
Jul 15, 20244,050.004,265.004,035.004,260.004,260.008,693,455
Jul 12, 20243,930.004,030.003,900.003,990.003,990.003,944,253
Jul 11, 20243,855.003,915.003,830.003,895.003,895.001,509,107
Jul 10, 20243,900.003,910.003,830.003,840.003,840.001,866,420
Jul 9, 20243,795.003,970.003,790.003,890.003,890.004,599,091
Jul 8, 20243,695.003,770.003,695.003,750.003,750.00795,087
Jul 5, 20243,730.003,755.003,690.003,700.003,700.00711,929
Jul 4, 20243,690.003,730.003,685.003,720.003,720.00517,872
Jul 3, 20243,740.003,765.003,680.003,690.003,690.00827,070
Jul 2, 20243,785.003,795.003,705.003,735.003,735.00861,944
Jul 1, 20243,715.003,815.003,695.003,810.003,810.001,336,380
Jun 28, 20243,650.003,725.003,645.003,720.003,720.00672,447
Jun 27, 20243,680.003,690.003,640.003,650.003,650.00667,522
Jun 26, 20243,725.003,725.003,690.003,700.003,700.00570,849
Jun 25, 20243,735.003,750.003,685.003,725.003,725.00523,299
Jun 24, 20243,780.003,780.003,710.003,710.003,710.00769,468
Jun 21, 20243,600.003,850.003,600.003,780.003,780.001,529,881
Jun 20, 20243,710.003,890.003,690.003,835.003,835.002,999,680
Jun 19, 20243,660.003,755.003,645.003,705.003,705.001,185,171
Jun 18, 20243,685.003,720.003,660.003,660.003,660.00884,561
Jun 17, 20243,730.003,790.003,690.003,720.003,720.001,333,930
Jun 14, 20243,640.003,720.003,635.003,715.003,715.001,187,319
Jun 13, 20243,630.003,705.003,630.003,640.003,640.001,349,858
Jun 12, 20243,615.003,645.003,615.003,620.003,620.00621,219
Jun 11, 20243,650.003,665.003,620.003,625.003,625.00534,113
Jun 10, 20243,640.003,660.003,610.003,630.003,630.00942,046
Jun 7, 20243,645.003,680.003,645.003,650.003,650.00666,049
Jun 5, 20243,675.003,695.003,635.003,645.003,645.00808,407
Jun 4, 20243,710.003,730.003,660.003,665.003,665.00831,983
Jun 3, 20243,690.003,765.003,690.003,735.003,735.001,057,530
May 31, 20243,625.003,720.003,625.003,655.003,655.001,652,499
May 30, 20243,695.003,695.003,640.003,650.003,650.00829,995
May 29, 20243,720.003,755.003,685.003,705.003,705.001,175,271
May 28, 20243,715.003,740.003,675.003,725.003,725.00950,793
May 27, 20243,635.003,720.003,635.003,715.003,715.00975,619
May 24, 20243,635.003,640.003,600.003,625.003,625.00901,283
May 23, 20243,660.003,695.003,650.003,655.003,655.00678,234
May 22, 20243,670.003,720.003,640.003,695.003,695.00617,914
May 21, 20243,705.003,725.003,655.003,660.003,660.00896,114
May 20, 20243,700.003,750.003,695.003,725.003,725.00627,236
May 17, 20243,750.003,755.003,700.003,705.003,705.00910,111
May 16, 20243,815.003,835.003,755.003,760.003,760.00914,775
May 14, 20243,770.003,830.003,745.003,780.003,780.00841,247
May 13, 20243,840.003,840.003,765.003,775.003,775.00688,783
May 10, 20243,850.003,870.003,800.003,810.003,810.001,073,403
May 9, 20243,830.003,855.003,815.003,815.003,815.00779,590
May 8, 20243,825.003,840.003,815.003,830.003,830.00736,695
May 7, 20243,825.003,845.003,795.003,820.003,820.00786,422
May 3, 20243,810.003,815.003,760.003,790.003,790.00455,431
May 2, 20243,805.003,840.003,760.003,805.003,805.00837,391
Apr 30, 20243,745.003,835.003,740.003,835.003,835.001,280,409
Apr 29, 20243,705.003,795.003,665.003,785.003,785.001,206,389
Apr 26, 20243,675.003,700.003,650.003,675.003,675.00673,187
Apr 25, 20243,670.003,725.003,635.003,675.003,675.00662,782
Apr 24, 20243,715.003,720.003,665.003,675.003,675.00613,015
Apr 23, 20243,700.003,730.003,680.003,700.003,700.00418,833
Apr 22, 20243,680.003,725.003,670.003,710.003,710.00680,485
Apr 19, 20243,620.003,665.003,580.003,635.003,635.00834,331
Apr 18, 20243,600.003,675.003,600.003,645.003,645.00466,468
Apr 17, 20243,580.003,650.003,580.003,600.003,600.00664,140
Apr 16, 20243,630.003,650.003,605.003,605.003,605.00947,865
Apr 15, 20243,700.003,700.003,645.003,670.003,670.00693,842
Apr 12, 20243,685.003,745.003,685.003,705.003,705.00758,404
Apr 11, 20243,715.003,735.003,675.003,705.003,705.001,282,793
Apr 9, 20243,715.003,845.003,715.003,735.003,735.001,103,196
Apr 8, 20243,775.003,785.003,710.003,720.003,720.00790,155

Related Tickers

294870.KS HDC Hyundai Development Company
21,600.00
-4.64%
 
052690.KS KEPCO Engineering & Construction Company, Inc.
52,400.00
-6.60%
 
375500.KS DL E&C Co.,Ltd.
39,050.00
-5.68%
 
028260.KS Samsung C&T Corporation
112,200.00
-4.43%