Dongsin Engineering & Construction (KOSDAQ:025950)
South Korea
· Delayed Price · Currency is KRW 15,100
-750 (-4.73%)
At close: Mar 9, 2026
KOSDAQ:025950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15,650.00 | 15,770.00 | 15,090.00 | 15,100.00 | 15,100.00 | - | 35,157 |
| Mar 9, 2026 | 15,840.00 | 15,850.00 | 14,750.00 | 15,100.00 | 15,100.00 | -4.73% | 31,836 |
| Mar 6, 2026 | 16,080.00 | 16,300.00 | 15,360.00 | 15,850.00 | 15,850.00 | -1.43% | 29,040 |
| Mar 5, 2026 | 14,650.00 | 16,090.00 | 14,650.00 | 16,080.00 | 16,080.00 | 10.90% | 66,364 |
| Mar 4, 2026 | 16,450.00 | 16,470.00 | 14,490.00 | 14,500.00 | 14,500.00 | -12.23% | 90,668 |
| Mar 3, 2026 | 17,120.00 | 17,390.00 | 16,520.00 | 16,520.00 | 16,520.00 | -6.03% | 79,830 |
| Feb 27, 2026 | 17,840.00 | 17,920.00 | 17,500.00 | 17,580.00 | 17,580.00 | -1.46% | 62,618 |
| Feb 26, 2026 | 18,230.00 | 18,300.00 | 17,810.00 | 17,840.00 | 17,840.00 | -2.14% | 81,863 |
| Feb 25, 2026 | 18,390.00 | 18,500.00 | 18,140.00 | 18,230.00 | 18,230.00 | 0.50% | 44,372 |
| Feb 24, 2026 | 18,500.00 | 18,530.00 | 18,000.00 | 18,140.00 | 18,140.00 | -2.21% | 75,448 |
| Feb 23, 2026 | 18,580.00 | 19,170.00 | 18,500.00 | 18,550.00 | 18,550.00 | -0.16% | 65,306 |
| Feb 20, 2026 | 18,640.00 | 18,830.00 | 18,250.00 | 18,580.00 | 18,580.00 | -0.32% | 81,250 |
| Feb 19, 2026 | 18,900.00 | 19,080.00 | 18,350.00 | 18,640.00 | 18,640.00 | 0.22% | 65,144 |
| Feb 13, 2026 | 18,780.00 | 19,030.00 | 18,150.00 | 18,600.00 | 18,600.00 | -0.43% | 76,401 |
| Feb 12, 2026 | 18,160.00 | 19,620.00 | 18,050.00 | 18,680.00 | 18,680.00 | 3.03% | 155,187 |
| Feb 11, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,130.00 | 18,130.00 | - | 44,222 |
| Feb 10, 2026 | 18,030.00 | 18,780.00 | 18,020.00 | 18,130.00 | 18,130.00 | 0.55% | 81,115 |
| Feb 9, 2026 | 18,100.00 | 18,600.00 | 18,020.00 | 18,030.00 | 18,030.00 | 0.33% | 41,197 |
| Feb 6, 2026 | 18,210.00 | 18,270.00 | 17,300.00 | 17,970.00 | 17,970.00 | -2.81% | 66,207 |
| Feb 5, 2026 | 19,860.00 | 19,860.00 | 18,490.00 | 18,490.00 | 18,490.00 | -4.20% | 117,831 |
| Feb 4, 2026 | 18,740.00 | 19,670.00 | 18,470.00 | 19,300.00 | 19,300.00 | 2.99% | 179,378 |
| Feb 3, 2026 | 18,490.00 | 18,900.00 | 18,250.00 | 18,740.00 | 18,740.00 | 1.35% | 99,090 |
| Feb 2, 2026 | 17,950.00 | 20,950.00 | 17,750.00 | 18,490.00 | 18,490.00 | 2.61% | 790,666 |
| Jan 30, 2026 | 18,580.00 | 18,640.00 | 17,700.00 | 18,020.00 | 18,020.00 | -3.01% | 133,618 |
| Jan 29, 2026 | 19,290.00 | 19,480.00 | 18,330.00 | 18,580.00 | 18,580.00 | -2.06% | 206,595 |
| Jan 28, 2026 | 18,300.00 | 19,220.00 | 18,170.00 | 18,970.00 | 18,970.00 | 3.77% | 173,460 |
| Jan 27, 2026 | 18,060.00 | 18,280.00 | 17,920.00 | 18,280.00 | 18,280.00 | 1.84% | 60,014 |
| Jan 26, 2026 | 18,010.00 | 18,160.00 | 17,910.00 | 17,950.00 | 17,950.00 | -0.33% | 56,652 |
| Jan 23, 2026 | 17,860.00 | 18,400.00 | 17,850.00 | 18,010.00 | 18,010.00 | 0.90% | 72,905 |
| Jan 22, 2026 | 18,100.00 | 18,390.00 | 17,830.00 | 17,850.00 | 17,850.00 | -1.27% | 65,170 |
| Jan 21, 2026 | 18,030.00 | 19,500.00 | 17,630.00 | 18,080.00 | 18,080.00 | 0.28% | 141,516 |
| Jan 20, 2026 | 17,900.00 | 18,270.00 | 17,570.00 | 18,030.00 | 18,030.00 | 0.56% | 62,108 |
| Jan 19, 2026 | 18,090.00 | 18,470.00 | 17,800.00 | 17,930.00 | 17,930.00 | -0.88% | 75,470 |
| Jan 16, 2026 | 18,290.00 | 18,290.00 | 18,000.00 | 18,090.00 | 18,090.00 | 0.22% | 43,792 |
| Jan 15, 2026 | 18,470.00 | 18,470.00 | 18,010.00 | 18,050.00 | 18,050.00 | -2.33% | 58,490 |
| Jan 14, 2026 | 18,300.00 | 19,160.00 | 18,070.00 | 18,480.00 | 18,480.00 | 1.09% | 111,841 |
| Jan 13, 2026 | 18,470.00 | 18,670.00 | 17,950.00 | 18,280.00 | 18,280.00 | -0.60% | 51,033 |
| Jan 12, 2026 | 18,600.00 | 19,050.00 | 18,320.00 | 18,390.00 | 18,390.00 | -0.05% | 102,102 |
| Jan 9, 2026 | 17,980.00 | 19,890.00 | 17,970.00 | 18,400.00 | 18,400.00 | 2.51% | 247,857 |
| Jan 8, 2026 | 18,390.00 | 18,400.00 | 17,900.00 | 17,950.00 | 17,950.00 | -2.39% | 63,824 |
| Jan 7, 2026 | 19,160.00 | 19,160.00 | 18,270.00 | 18,390.00 | 18,390.00 | -4.02% | 106,111 |
| Jan 6, 2026 | 18,970.00 | 19,680.00 | 18,630.00 | 19,160.00 | 19,160.00 | 1.38% | 114,488 |
| Jan 5, 2026 | 19,510.00 | 19,510.00 | 18,510.00 | 18,900.00 | 18,900.00 | -3.03% | 181,103 |
| Jan 2, 2026 | 19,190.00 | 20,950.00 | 18,920.00 | 19,490.00 | 19,490.00 | -2.40% | 422,245 |
| Dec 30, 2025 | 19,050.00 | 22,800.00 | 19,010.00 | 19,970.00 | 19,970.00 | 13.79% | 1,954,314 |
| Dec 29, 2025 | 17,610.00 | 17,770.00 | 16,460.00 | 17,550.00 | 17,550.00 | -2.23% | 35,863 |
| Dec 26, 2025 | 19,270.00 | 19,270.00 | 17,860.00 | 17,950.00 | 17,700.00 | 4.42% | 132,475 |
| Dec 24, 2025 | 18,070.00 | 18,070.00 | 17,120.00 | 17,190.00 | 16,950.58 | -3.91% | 52,130 |
| Dec 23, 2025 | 19,290.00 | 19,290.00 | 17,570.00 | 17,890.00 | 17,640.84 | -5.54% | 71,613 |
| Dec 22, 2025 | 17,500.00 | 19,200.00 | 17,500.00 | 18,940.00 | 18,676.21 | 8.35% | 108,322 |
| Dec 19, 2025 | 17,920.00 | 17,930.00 | 16,770.00 | 17,480.00 | 17,236.55 | -0.79% | 47,448 |
| Dec 18, 2025 | 17,160.00 | 17,900.00 | 16,600.00 | 17,620.00 | 17,374.60 | 1.21% | 72,212 |
| Dec 17, 2025 | 17,710.00 | 17,940.00 | 17,160.00 | 17,410.00 | 17,167.52 | -1.47% | 70,341 |
| Dec 16, 2025 | 19,170.00 | 19,170.00 | 17,510.00 | 17,670.00 | 17,423.90 | -7.24% | 107,418 |
| Dec 15, 2025 | 19,200.00 | 19,840.00 | 18,880.00 | 19,050.00 | 18,784.68 | -2.31% | 113,304 |
| Dec 12, 2025 | 19,900.00 | 20,050.00 | 18,800.00 | 19,500.00 | 19,228.41 | -1.91% | 260,435 |
| Dec 11, 2025 | 19,430.00 | 22,400.00 | 18,930.00 | 19,880.00 | 19,603.12 | 2.90% | 1,534,062 |
| Dec 10, 2025 | 18,890.00 | 19,770.00 | 18,130.00 | 19,320.00 | 19,050.92 | 2.22% | 352,156 |
| Dec 9, 2025 | 20,900.00 | 20,900.00 | 18,830.00 | 18,900.00 | 18,636.77 | -9.57% | 515,895 |
| Dec 8, 2025 | 25,300.00 | 26,450.00 | 20,200.00 | 20,900.00 | 20,608.91 | -16.40% | 1,614,128 |
| Dec 5, 2025 | 27,600.00 | 30,200.00 | 24,450.00 | 25,000.00 | 24,651.81 | 7.53% | 1,590,971 |
| Dec 4, 2025 | 21,300.00 | 23,250.00 | 20,900.00 | 23,250.00 | 22,926.18 | 29.82% | 812,124 |
| Dec 3, 2025 | 13,750.00 | 18,000.00 | 13,750.00 | 17,910.00 | 17,660.56 | 29.31% | 739,650 |
| Dec 2, 2025 | 13,660.00 | 13,900.00 | 13,600.00 | 13,850.00 | 13,657.10 | 0.36% | 6,387 |
| Dec 1, 2025 | 13,700.00 | 13,990.00 | 13,630.00 | 13,800.00 | 13,607.80 | 0.07% | 6,088 |
| Nov 28, 2025 | 13,600.00 | 13,880.00 | 13,600.00 | 13,790.00 | 13,597.94 | 0.88% | 6,307 |
| Nov 27, 2025 | 13,960.00 | 14,100.00 | 13,670.00 | 13,670.00 | 13,479.61 | -2.36% | 9,602 |
| Nov 26, 2025 | 13,450.00 | 14,000.00 | 13,400.00 | 14,000.00 | 13,805.01 | 3.63% | 8,668 |
| Nov 25, 2025 | 13,650.00 | 13,900.00 | 13,320.00 | 13,510.00 | 13,321.84 | -1.46% | 9,345 |
| Nov 24, 2025 | 13,770.00 | 14,000.00 | 13,660.00 | 13,710.00 | 13,519.05 | -1.86% | 8,937 |
| Nov 21, 2025 | 14,100.00 | 14,100.00 | 13,630.00 | 13,970.00 | 13,775.43 | -1.34% | 5,738 |
| Nov 20, 2025 | 13,830.00 | 14,290.00 | 13,830.00 | 14,160.00 | 13,962.79 | 1.65% | 6,147 |
| Nov 19, 2025 | 13,950.00 | 13,990.00 | 13,700.00 | 13,930.00 | 13,735.99 | -0.92% | 8,751 |
| Nov 18, 2025 | 14,290.00 | 14,390.00 | 13,860.00 | 14,060.00 | 13,864.18 | -2.36% | 16,046 |
| Nov 17, 2025 | 14,800.00 | 14,800.00 | 14,320.00 | 14,400.00 | 14,199.44 | -1.71% | 6,771 |
| Nov 14, 2025 | 14,600.00 | 14,840.00 | 14,480.00 | 14,650.00 | 14,445.96 | -0.75% | 9,386 |
| Nov 13, 2025 | 14,630.00 | 14,850.00 | 14,540.00 | 14,760.00 | 14,554.43 | 0.14% | 9,881 |
| Nov 12, 2025 | 14,590.00 | 15,180.00 | 14,340.00 | 14,740.00 | 14,534.71 | 1.03% | 6,645 |
| Nov 11, 2025 | 14,720.00 | 14,850.00 | 14,320.00 | 14,590.00 | 14,386.80 | -0.55% | 9,658 |
| Nov 10, 2025 | 14,400.00 | 14,750.00 | 14,400.00 | 14,670.00 | 14,465.68 | 2.44% | 15,340 |
| Nov 7, 2025 | 14,190.00 | 14,540.00 | 14,190.00 | 14,320.00 | 14,120.56 | -1.51% | 11,416 |
| Nov 6, 2025 | 14,550.00 | 14,790.00 | 14,210.00 | 14,540.00 | 14,337.49 | - | 22,328 |
| Nov 5, 2025 | 14,900.00 | 15,110.00 | 14,200.00 | 14,540.00 | 14,337.49 | -2.42% | 23,960 |
| Nov 4, 2025 | 15,190.00 | 15,190.00 | 14,610.00 | 14,900.00 | 14,692.48 | -0.13% | 18,462 |
| Nov 3, 2025 | 15,100.00 | 15,270.00 | 14,820.00 | 14,920.00 | 14,712.20 | -2.48% | 18,921 |
| Oct 31, 2025 | 15,710.00 | 15,720.00 | 15,250.00 | 15,300.00 | 15,086.91 | -1.29% | 13,279 |
| Oct 30, 2025 | 15,770.00 | 16,250.00 | 15,500.00 | 15,500.00 | 15,284.12 | -2.27% | 20,960 |
| Oct 29, 2025 | 16,070.00 | 16,200.00 | 15,790.00 | 15,860.00 | 15,639.11 | -1.31% | 17,034 |
| Oct 28, 2025 | 16,030.00 | 16,520.00 | 15,920.00 | 16,070.00 | 15,846.18 | -0.06% | 19,210 |
| Oct 27, 2025 | 15,990.00 | 16,200.00 | 15,820.00 | 16,080.00 | 15,856.04 | 1.20% | 17,025 |
| Oct 24, 2025 | 15,610.00 | 15,950.00 | 15,500.00 | 15,890.00 | 15,668.69 | 2.19% | 19,642 |
| Oct 23, 2025 | 15,680.00 | 15,910.00 | 15,530.00 | 15,550.00 | 15,333.43 | -2.08% | 10,486 |
| Oct 22, 2025 | 15,740.00 | 15,900.00 | 15,560.00 | 15,880.00 | 15,658.83 | 0.38% | 11,939 |
| Oct 21, 2025 | 15,770.00 | 16,000.00 | 15,650.00 | 15,820.00 | 15,599.67 | 0.25% | 10,200 |
| Oct 20, 2025 | 15,650.00 | 16,320.00 | 15,510.00 | 15,780.00 | 15,560.22 | 0.83% | 9,223 |
| Oct 17, 2025 | 15,850.00 | 16,170.00 | 15,500.00 | 15,650.00 | 15,432.03 | -2.19% | 19,896 |
| Oct 16, 2025 | 16,000.00 | 16,540.00 | 15,890.00 | 16,000.00 | 15,777.16 | 0.38% | 17,889 |
| Oct 15, 2025 | 15,920.00 | 16,250.00 | 15,850.00 | 15,940.00 | 15,717.99 | 0.25% | 16,042 |
| Oct 14, 2025 | 15,550.00 | 16,060.00 | 15,460.00 | 15,900.00 | 15,678.55 | 3.38% | 25,984 |
| Oct 13, 2025 | 14,550.00 | 16,060.00 | 14,550.00 | 15,380.00 | 15,165.79 | 2.33% | 33,483 |