Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea
· Delayed Price · Currency is KRW 25,000
+1,750 (7.53%)
At close: Dec 5, 2025
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21,300.00 | 23,250.00 | 20,900.00 | 23,250.00 | 23,250.00 | 29.82% | 812,114 |
| Dec 3, 2025 | 13,750.00 | 18,000.00 | 13,750.00 | 17,910.00 | 17,910.00 | 29.31% | 738,897 |
| Dec 2, 2025 | 13,660.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,850.00 | 0.36% | 6,387 |
| Dec 1, 2025 | 13,700.00 | 13,990.00 | 13,630.00 | 13,800.00 | 13,800.00 | 0.07% | 6,083 |
| Nov 28, 2025 | 13,600.00 | 13,880.00 | 13,600.00 | 13,790.00 | 13,790.00 | 0.88% | 6,307 |
| Nov 27, 2025 | 13,960.00 | 14,100.00 | 13,670.00 | 13,670.00 | 13,670.00 | -2.36% | 9,602 |
| Nov 26, 2025 | 13,450.00 | 14,000.00 | 13,400.00 | 14,000.00 | 14,000.00 | 3.63% | 8,668 |
| Nov 25, 2025 | 13,650.00 | 13,900.00 | 13,320.00 | 13,510.00 | 13,510.00 | -1.46% | 9,345 |
| Nov 24, 2025 | 13,770.00 | 14,000.00 | 13,660.00 | 13,710.00 | 13,710.00 | -1.86% | 8,937 |
| Nov 21, 2025 | 14,100.00 | 14,100.00 | 13,630.00 | 13,970.00 | 13,970.00 | -1.34% | 5,738 |
| Nov 20, 2025 | 13,830.00 | 14,290.00 | 13,830.00 | 14,160.00 | 14,160.00 | 1.65% | 6,147 |
| Nov 19, 2025 | 13,950.00 | 13,990.00 | 13,700.00 | 13,930.00 | 13,930.00 | -0.92% | 8,751 |
| Nov 18, 2025 | 14,290.00 | 14,390.00 | 13,860.00 | 14,060.00 | 14,060.00 | -2.36% | 16,046 |
| Nov 17, 2025 | 14,800.00 | 14,800.00 | 14,320.00 | 14,400.00 | 14,400.00 | -1.71% | 6,771 |
| Nov 14, 2025 | 14,600.00 | 14,840.00 | 14,480.00 | 14,650.00 | 14,650.00 | -0.75% | 9,386 |
| Nov 13, 2025 | 14,630.00 | 14,850.00 | 14,540.00 | 14,760.00 | 14,760.00 | 0.14% | 9,881 |
| Nov 12, 2025 | 14,590.00 | 15,180.00 | 14,340.00 | 14,740.00 | 14,740.00 | 1.03% | 6,645 |
| Nov 11, 2025 | 14,720.00 | 14,850.00 | 14,320.00 | 14,590.00 | 14,590.00 | -0.55% | 9,658 |
| Nov 10, 2025 | 14,400.00 | 14,750.00 | 14,400.00 | 14,670.00 | 14,670.00 | 2.44% | 15,340 |
| Nov 7, 2025 | 14,190.00 | 14,540.00 | 14,190.00 | 14,320.00 | 14,320.00 | -1.51% | 11,416 |
| Nov 6, 2025 | 14,550.00 | 14,790.00 | 14,210.00 | 14,540.00 | 14,540.00 | - | 22,328 |
| Nov 5, 2025 | 14,900.00 | 15,110.00 | 14,200.00 | 14,540.00 | 14,540.00 | -2.42% | 23,960 |
| Nov 4, 2025 | 15,190.00 | 15,190.00 | 14,610.00 | 14,900.00 | 14,900.00 | -0.13% | 18,462 |
| Nov 3, 2025 | 15,100.00 | 15,270.00 | 14,820.00 | 14,920.00 | 14,920.00 | -2.48% | 18,921 |
| Oct 31, 2025 | 15,710.00 | 15,720.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.29% | 13,279 |
| Oct 30, 2025 | 15,770.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.27% | 20,960 |
| Oct 29, 2025 | 16,070.00 | 16,200.00 | 15,790.00 | 15,860.00 | 15,860.00 | -1.31% | 17,034 |
| Oct 28, 2025 | 16,030.00 | 16,520.00 | 15,920.00 | 16,070.00 | 16,070.00 | -0.06% | 19,210 |
| Oct 27, 2025 | 15,990.00 | 16,200.00 | 15,820.00 | 16,080.00 | 16,080.00 | 1.20% | 17,025 |
| Oct 24, 2025 | 15,610.00 | 15,950.00 | 15,500.00 | 15,890.00 | 15,890.00 | 2.19% | 19,642 |
| Oct 23, 2025 | 15,680.00 | 15,910.00 | 15,530.00 | 15,550.00 | 15,550.00 | -2.08% | 10,486 |
| Oct 22, 2025 | 15,740.00 | 15,900.00 | 15,560.00 | 15,880.00 | 15,880.00 | 0.38% | 11,939 |
| Oct 21, 2025 | 15,770.00 | 16,000.00 | 15,650.00 | 15,820.00 | 15,820.00 | 0.25% | 10,200 |
| Oct 20, 2025 | 15,650.00 | 16,320.00 | 15,510.00 | 15,780.00 | 15,780.00 | 0.83% | 9,223 |
| Oct 17, 2025 | 15,850.00 | 16,170.00 | 15,500.00 | 15,650.00 | 15,650.00 | -2.19% | 19,896 |
| Oct 16, 2025 | 16,000.00 | 16,540.00 | 15,890.00 | 16,000.00 | 16,000.00 | 0.38% | 17,889 |
| Oct 15, 2025 | 15,920.00 | 16,250.00 | 15,850.00 | 15,940.00 | 15,940.00 | 0.25% | 16,042 |
| Oct 14, 2025 | 15,550.00 | 16,060.00 | 15,460.00 | 15,900.00 | 15,900.00 | 3.38% | 25,984 |
| Oct 13, 2025 | 14,550.00 | 16,060.00 | 14,550.00 | 15,380.00 | 15,380.00 | 2.33% | 33,483 |
| Oct 10, 2025 | 15,470.00 | 15,470.00 | 14,810.00 | 15,030.00 | 15,030.00 | -3.03% | 20,325 |
| Oct 2, 2025 | 15,320.00 | 15,600.00 | 15,170.00 | 15,500.00 | 15,500.00 | 1.64% | 20,782 |
| Oct 1, 2025 | 15,450.00 | 15,660.00 | 15,230.00 | 15,250.00 | 15,250.00 | -1.61% | 8,083 |
| Sep 30, 2025 | 16,170.00 | 16,180.00 | 15,440.00 | 15,500.00 | 15,500.00 | -2.64% | 13,012 |
| Sep 29, 2025 | 15,720.00 | 16,100.00 | 15,720.00 | 15,920.00 | 15,920.00 | 1.14% | 11,283 |
| Sep 26, 2025 | 16,000.00 | 16,180.00 | 15,000.00 | 15,740.00 | 15,740.00 | -2.72% | 23,503 |
| Sep 25, 2025 | 16,300.00 | 16,530.00 | 16,110.00 | 16,180.00 | 16,180.00 | -0.74% | 9,570 |
| Sep 24, 2025 | 16,450.00 | 16,580.00 | 16,190.00 | 16,300.00 | 16,300.00 | -0.73% | 14,232 |
| Sep 23, 2025 | 16,690.00 | 16,690.00 | 16,400.00 | 16,420.00 | 16,420.00 | -1.44% | 19,652 |
| Sep 22, 2025 | 16,770.00 | 16,910.00 | 16,600.00 | 16,660.00 | 16,660.00 | -1.36% | 16,110 |
| Sep 19, 2025 | 17,000.00 | 17,050.00 | 16,830.00 | 16,890.00 | 16,890.00 | -1.11% | 15,625 |
| Sep 18, 2025 | 17,010.00 | 17,160.00 | 16,910.00 | 17,080.00 | 17,080.00 | - | 14,059 |
| Sep 17, 2025 | 17,080.00 | 17,210.00 | 16,300.00 | 17,080.00 | 17,080.00 | -0.23% | 11,388 |
| Sep 16, 2025 | 17,330.00 | 17,420.00 | 17,100.00 | 17,120.00 | 17,120.00 | -1.21% | 18,481 |
| Sep 15, 2025 | 17,750.00 | 17,810.00 | 17,330.00 | 17,330.00 | 17,330.00 | -2.53% | 25,392 |
| Sep 12, 2025 | 17,720.00 | 17,950.00 | 17,530.00 | 17,780.00 | 17,780.00 | 0.45% | 25,775 |
| Sep 11, 2025 | 18,500.00 | 18,680.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.44% | 56,136 |
| Sep 10, 2025 | 18,600.00 | 18,610.00 | 18,100.00 | 18,330.00 | 18,330.00 | -1.56% | 50,605 |
| Sep 9, 2025 | 20,100.00 | 20,300.00 | 18,240.00 | 18,620.00 | 18,620.00 | -3.87% | 182,606 |
| Sep 8, 2025 | 20,150.00 | 21,600.00 | 18,850.00 | 19,370.00 | 19,370.00 | 15.16% | 863,739 |
| Sep 5, 2025 | 16,900.00 | 17,500.00 | 16,730.00 | 16,820.00 | 16,820.00 | -0.47% | 11,371 |
| Sep 4, 2025 | 16,850.00 | 17,100.00 | 16,730.00 | 16,900.00 | 16,900.00 | 0.60% | 9,988 |
| Sep 3, 2025 | 16,620.00 | 16,850.00 | 16,620.00 | 16,800.00 | 16,800.00 | 0.66% | 8,151 |
| Sep 2, 2025 | 16,290.00 | 16,770.00 | 16,290.00 | 16,690.00 | 16,690.00 | 0.91% | 9,625 |
| Sep 1, 2025 | 17,100.00 | 17,100.00 | 16,500.00 | 16,540.00 | 16,540.00 | -0.96% | 11,192 |
| Aug 29, 2025 | 16,970.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.12% | 10,412 |
| Aug 28, 2025 | 16,920.00 | 17,250.00 | 16,800.00 | 16,890.00 | 16,890.00 | -0.94% | 13,713 |
| Aug 27, 2025 | 17,400.00 | 17,420.00 | 17,000.00 | 17,050.00 | 17,050.00 | -2.01% | 20,988 |
| Aug 26, 2025 | 17,560.00 | 17,750.00 | 17,260.00 | 17,400.00 | 17,400.00 | -1.92% | 25,249 |
| Aug 25, 2025 | 17,610.00 | 18,140.00 | 17,610.00 | 17,740.00 | 17,740.00 | 0.57% | 9,906 |
| Aug 22, 2025 | 17,720.00 | 18,260.00 | 17,640.00 | 17,640.00 | 17,640.00 | -0.62% | 14,715 |
| Aug 21, 2025 | 17,780.00 | 18,140.00 | 17,720.00 | 17,750.00 | 17,750.00 | -1.28% | 11,963 |
| Aug 20, 2025 | 18,160.00 | 18,190.00 | 17,590.00 | 17,980.00 | 17,980.00 | -1.15% | 18,401 |
| Aug 19, 2025 | 17,870.00 | 18,400.00 | 17,870.00 | 18,190.00 | 18,190.00 | 0.33% | 20,693 |
| Aug 18, 2025 | 18,950.00 | 18,950.00 | 18,130.00 | 18,130.00 | 18,130.00 | -4.33% | 21,933 |
| Aug 14, 2025 | 18,830.00 | 19,270.00 | 18,510.00 | 18,950.00 | 18,950.00 | 0.32% | 27,031 |
| Aug 13, 2025 | 19,040.00 | 19,300.00 | 18,660.00 | 18,890.00 | 18,890.00 | -0.32% | 15,108 |
| Aug 12, 2025 | 19,580.00 | 19,660.00 | 18,910.00 | 18,950.00 | 18,950.00 | -2.42% | 22,320 |
| Aug 11, 2025 | 19,680.00 | 19,790.00 | 19,410.00 | 19,420.00 | 19,420.00 | -0.61% | 14,965 |
| Aug 8, 2025 | 19,800.00 | 20,100.00 | 19,150.00 | 19,540.00 | 19,540.00 | -1.51% | 17,518 |
| Aug 7, 2025 | 19,970.00 | 20,150.00 | 19,820.00 | 19,840.00 | 19,840.00 | -0.75% | 14,446 |
| Aug 6, 2025 | 19,910.00 | 20,300.00 | 19,910.00 | 19,990.00 | 19,990.00 | -0.30% | 14,819 |
| Aug 5, 2025 | 20,500.00 | 21,650.00 | 19,890.00 | 20,050.00 | 20,050.00 | 0.75% | 58,552 |
| Aug 4, 2025 | 18,660.00 | 20,050.00 | 18,660.00 | 19,900.00 | 19,900.00 | 5.18% | 32,844 |
| Aug 1, 2025 | 19,870.00 | 19,990.00 | 18,770.00 | 18,920.00 | 18,920.00 | -6.80% | 47,532 |
| Jul 31, 2025 | 19,670.00 | 21,100.00 | 19,550.00 | 20,300.00 | 20,300.00 | 3.15% | 52,019 |
| Jul 30, 2025 | 19,980.00 | 20,200.00 | 19,590.00 | 19,680.00 | 19,680.00 | -1.40% | 27,916 |
| Jul 29, 2025 | 20,200.00 | 20,300.00 | 19,850.00 | 19,960.00 | 19,960.00 | -1.43% | 22,228 |
| Jul 28, 2025 | 20,250.00 | 20,400.00 | 19,700.00 | 20,250.00 | 20,250.00 | 0.50% | 24,665 |
| Jul 25, 2025 | 20,250.00 | 20,450.00 | 20,100.00 | 20,150.00 | 20,150.00 | -1.47% | 17,100 |
| Jul 24, 2025 | 20,600.00 | 21,950.00 | 20,400.00 | 20,450.00 | 20,450.00 | -1.45% | 21,893 |
| Jul 23, 2025 | 20,850.00 | 21,300.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.66% | 19,512 |
| Jul 22, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.54% | 21,618 |
| Jul 21, 2025 | 21,600.00 | 21,900.00 | 21,500.00 | 21,650.00 | 21,650.00 | 0.23% | 14,283 |
| Jul 18, 2025 | 21,350.00 | 21,650.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.65% | 14,709 |
| Jul 17, 2025 | 21,450.00 | 21,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.93% | 14,813 |
| Jul 16, 2025 | 21,550.00 | 21,650.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.69% | 23,898 |
| Jul 15, 2025 | 21,750.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.69% | 21,575 |
| Jul 14, 2025 | 22,650.00 | 22,650.00 | 21,750.00 | 21,750.00 | 21,750.00 | -4.81% | 36,177 |
| Jul 11, 2025 | 22,600.00 | 22,900.00 | 22,350.00 | 22,850.00 | 22,850.00 | 0.88% | 34,976 |
| Jul 10, 2025 | 22,900.00 | 22,950.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.88% | 18,387 |