Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,625.00-30.00 (-0.82%)
At close: 03:30PM KST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20243,635.003,640.003,600.003,625.003,625.00901,283
23 May 20243,660.003,695.003,650.003,655.003,655.00678,234
22 May 20243,670.003,720.003,640.003,695.003,695.00617,914
21 May 20243,705.003,725.003,655.003,660.003,660.00896,114
20 May 20243,700.003,750.003,695.003,725.003,725.00627,236
17 May 20243,750.003,755.003,700.003,705.003,705.00910,111
16 May 20243,815.003,835.003,755.003,760.003,760.00914,775
14 May 20243,770.003,830.003,745.003,780.003,780.00841,247
13 May 20243,840.003,840.003,765.003,775.003,775.00688,783
10 May 20243,850.003,870.003,800.003,810.003,810.001,073,403
09 May 20243,830.003,855.003,815.003,815.003,815.00779,590
08 May 20243,825.003,840.003,815.003,830.003,830.00736,695
07 May 20243,825.003,845.003,795.003,820.003,820.00786,422
03 May 20243,810.003,815.003,760.003,790.003,790.00455,431
02 May 20243,805.003,840.003,760.003,805.003,805.00837,391
30 Apr 20243,745.003,835.003,740.003,835.003,835.001,280,409
29 Apr 20243,705.003,795.003,665.003,785.003,785.001,206,389
26 Apr 20243,675.003,700.003,650.003,675.003,675.00673,187
25 Apr 20243,670.003,725.003,635.003,675.003,675.00662,782
24 Apr 20243,715.003,720.003,665.003,675.003,675.00613,015
23 Apr 20243,700.003,730.003,680.003,700.003,700.00418,833
22 Apr 20243,680.003,725.003,670.003,710.003,710.00680,485
19 Apr 20243,620.003,665.003,580.003,635.003,635.00834,331
18 Apr 20243,600.003,675.003,600.003,645.003,645.00466,468
17 Apr 20243,580.003,650.003,580.003,600.003,600.00664,140
16 Apr 20243,630.003,650.003,605.003,605.003,605.00947,865
15 Apr 20243,700.003,700.003,645.003,670.003,670.00693,842
12 Apr 20243,685.003,745.003,685.003,705.003,705.00758,404
11 Apr 20243,715.003,735.003,675.003,705.003,705.001,282,793
09 Apr 20243,715.003,845.003,715.003,735.003,735.001,103,196
08 Apr 20243,775.003,785.003,710.003,720.003,720.00790,155
05 Apr 20243,760.003,800.003,720.003,775.003,775.00772,093
04 Apr 20243,835.003,835.003,750.003,780.003,780.00902,283
03 Apr 20243,760.003,865.003,730.003,805.003,805.002,481,663
02 Apr 20243,760.003,790.003,735.003,750.003,750.00762,339
01 Apr 20243,700.003,795.003,700.003,785.003,785.001,034,059
29 Mar 20243,735.003,755.003,700.003,705.003,705.00811,369
28 Mar 20243,730.003,765.003,725.003,730.003,730.00743,416
27 Mar 20243,715.003,770.003,715.003,730.003,730.00923,355
26 Mar 20243,745.003,775.003,720.003,725.003,725.001,185,437
25 Mar 20243,810.003,810.003,750.003,750.003,750.001,062,538
22 Mar 20243,845.003,850.003,795.003,815.003,815.00918,787
21 Mar 20243,800.003,850.003,790.003,840.003,840.001,341,800
20 Mar 20243,765.003,785.003,745.003,780.003,780.001,006,653
19 Mar 20243,810.003,870.003,725.003,735.003,735.001,704,929
18 Mar 20243,830.003,840.003,780.003,815.003,815.001,337,911
15 Mar 20243,780.003,885.003,770.003,830.003,830.003,124,557
14 Mar 20243,670.003,785.003,625.003,730.003,730.002,928,733
13 Mar 20243,760.003,780.003,685.003,695.003,695.002,310,941
12 Mar 20243,815.003,815.003,725.003,770.003,770.002,305,047
11 Mar 20243,810.003,845.003,790.003,800.003,800.001,432,913
08 Mar 20243,805.003,855.003,805.003,850.003,850.001,070,229
07 Mar 20243,855.003,890.003,800.003,805.003,805.001,797,788
06 Mar 20243,880.003,910.003,820.003,860.003,860.001,678,319
05 Mar 20243,920.003,955.003,880.003,885.003,885.001,862,253
04 Mar 20244,000.004,020.003,930.003,935.003,935.001,345,836
29 Feb 20244,025.004,040.003,980.003,980.003,980.001,072,401
28 Feb 20243,960.004,035.003,935.004,025.004,025.00998,740
27 Feb 20243,955.004,000.003,930.003,935.003,935.00794,146
26 Feb 20243,990.004,015.003,940.003,960.003,960.001,050,376
23 Feb 20244,015.004,020.003,965.003,965.003,965.00978,934
22 Feb 20244,045.004,045.004,000.004,000.004,000.00671,738
21 Feb 20244,045.004,075.004,005.004,005.004,005.00942,040
20 Feb 20244,055.004,085.004,000.004,010.004,010.001,118,824
19 Feb 20244,055.004,120.004,030.004,055.004,055.001,188,989
16 Feb 20243,950.004,045.003,950.004,040.004,040.001,612,043
15 Feb 20243,985.003,990.003,930.003,935.003,935.00945,761
14 Feb 20243,930.003,970.003,930.003,935.003,935.001,190,912
13 Feb 20243,990.004,065.003,960.003,985.003,985.002,031,875
08 Feb 20243,955.003,980.003,915.003,915.003,915.001,379,842
07 Feb 20243,910.003,960.003,880.003,920.003,920.00954,492
06 Feb 20243,910.003,945.003,875.003,885.003,885.001,526,082
05 Feb 20243,980.003,985.003,865.003,950.003,950.001,861,599
02 Feb 20243,980.003,980.003,920.003,970.003,970.001,935,985
01 Feb 20243,910.004,005.003,905.003,965.003,965.001,386,298
31 Jan 20244,060.004,065.003,935.003,935.003,935.001,919,729
30 Jan 20244,050.004,180.004,035.004,065.004,065.001,507,067
29 Jan 20244,020.004,080.003,990.004,035.004,035.00732,584
26 Jan 20243,915.004,025.003,900.004,015.004,015.00804,840
25 Jan 20243,910.003,945.003,880.003,925.003,925.00772,467
24 Jan 20243,905.003,930.003,870.003,910.003,910.00626,494
23 Jan 20243,880.003,950.003,875.003,900.003,900.00674,001
22 Jan 20244,015.004,015.003,870.003,880.003,880.001,450,301
19 Jan 20244,000.004,040.003,970.003,980.003,980.00744,125
18 Jan 20244,000.004,090.003,955.003,970.003,970.00954,485
17 Jan 20244,090.004,110.003,970.004,010.004,010.001,197,367
16 Jan 20244,080.004,135.004,075.004,090.004,090.00693,242
15 Jan 20244,205.004,220.004,165.004,095.004,095.00130,006
12 Jan 20244,240.004,330.004,180.004,205.004,205.00925,648
11 Jan 20244,285.004,340.004,240.004,240.004,240.001,851,147
10 Jan 20244,195.004,280.004,155.004,260.004,260.001,804,623
09 Jan 20244,125.004,210.004,110.004,170.004,170.001,013,228
08 Jan 20244,100.004,135.004,090.004,100.004,100.00571,677
05 Jan 20244,100.004,135.004,090.004,100.004,100.00594,583
04 Jan 20244,095.004,160.004,080.004,100.004,100.00670,099
03 Jan 20244,155.004,160.004,100.004,110.004,110.00898,798
02 Jan 20244,130.004,180.004,095.004,170.004,170.00719,049
28 Dec 20234,150.004,165.004,090.004,145.004,145.001,219,957
27 Dec 20234,150.004,165.004,085.004,145.004,145.00878,547
26 Dec 20234,160.004,170.004,110.004,170.004,170.00611,351
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...