Skip to main content
Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,810.00
+40.00 (0.46%)
Mar 9, 2026, 3:30 PM KST

KRX:047040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268,180.009,100.007,950.008,810.008,810.000.46%10,486,374
Mar 6, 20268,540.008,970.008,160.008,770.008,770.002.69%11,203,751
Mar 5, 20268,600.009,180.008,200.008,540.008,540.0013.11%16,683,545
Mar 4, 20268,200.008,610.007,300.007,550.007,550.00-15.17%19,700,517
Mar 3, 20269,940.0010,000.008,900.008,900.008,900.00-12.23%18,245,851
Feb 27, 202610,050.0010,350.009,670.0010,140.0010,140.000.90%17,394,747
Feb 26, 20268,980.0010,850.008,750.0010,050.0010,050.0014.86%77,399,240
Feb 25, 20268,270.009,120.008,200.008,750.008,750.007.89%41,727,490
Feb 24, 20267,480.008,450.007,450.008,110.008,110.008.13%27,374,970
Feb 23, 20267,900.008,160.007,380.007,500.007,500.00-3.85%15,785,510
Feb 20, 20267,860.008,260.007,570.007,800.007,800.00-1.64%19,857,424
Feb 19, 20267,350.007,930.007,260.007,930.007,930.008.63%21,456,350
Feb 13, 20267,540.007,950.007,070.007,300.007,300.00-5.19%19,571,543
Feb 12, 20267,470.008,040.007,170.007,700.007,700.002.94%32,306,371
Feb 11, 20267,480.007,620.007,140.007,480.007,480.005.95%22,558,157
Feb 10, 20266,330.007,430.006,210.007,060.007,060.0022.36%51,271,962
Feb 9, 20265,530.005,890.005,460.005,770.005,770.004.53%9,556,339
Feb 6, 20265,300.005,650.005,110.005,520.005,520.001.66%6,166,078
Feb 5, 20265,500.005,650.005,300.005,430.005,430.00-2.86%5,068,842
Feb 4, 20265,310.005,720.005,240.005,590.005,590.009.18%15,411,590
Feb 3, 20265,000.005,170.004,805.005,120.005,120.005.46%4,573,775
Feb 2, 20264,825.005,080.004,760.004,855.004,855.00-2.31%5,766,671
Jan 30, 20265,100.005,100.004,860.004,970.004,970.00-3.50%5,231,120
Jan 29, 20265,160.005,210.005,010.005,150.005,150.00-0.77%4,209,280
Jan 28, 20264,855.005,340.004,845.005,190.005,190.008.01%10,859,182
Jan 27, 20265,130.005,130.004,785.004,805.004,805.00-0.31%6,564,679
Jan 26, 20265,100.005,170.004,765.004,820.004,820.00-6.77%7,125,356
Jan 23, 20265,050.005,760.005,020.005,170.005,170.004.02%17,823,739
Jan 22, 20264,945.004,995.004,745.004,970.004,970.004.30%8,629,469
Jan 21, 20264,880.004,970.004,645.004,765.004,765.00-5.08%8,777,296
Jan 20, 20264,455.005,370.004,320.005,020.005,020.0011.31%31,512,221
Jan 19, 20264,750.004,770.004,405.004,510.004,510.000.22%11,463,356
Jan 16, 20264,015.004,770.003,955.004,500.004,500.0013.35%21,682,700
Jan 15, 20263,960.004,025.003,895.003,970.003,970.000.76%2,709,163
Jan 14, 20263,795.003,980.003,765.003,940.003,940.003.68%3,704,071
Jan 13, 20263,845.003,845.003,715.003,800.003,800.00-0.78%1,606,434
Jan 12, 20263,765.003,860.003,755.003,830.003,830.001.59%2,547,925
Jan 9, 20263,645.003,770.003,635.003,770.003,770.003.43%1,553,772
Jan 8, 20263,700.003,705.003,610.003,645.003,645.00-2.28%1,385,975
Jan 7, 20263,800.003,875.003,680.003,730.003,730.00-2.74%1,652,691
Jan 6, 20263,810.003,855.003,760.003,835.003,835.000.39%1,386,979
Jan 5, 20263,775.003,865.003,760.003,820.003,820.002.14%1,663,666
Jan 2, 20263,840.003,840.003,710.003,740.003,740.00-2.09%1,416,831
Dec 30, 20253,690.003,885.003,690.003,820.003,820.002.96%2,410,124
Dec 29, 20253,675.003,720.003,660.003,710.003,710.000.27%472,206
Dec 26, 20253,790.003,805.003,690.003,700.003,700.00-2.50%788,093
Dec 24, 20253,780.003,810.003,750.003,795.003,795.000.53%1,098,541
Dec 23, 20253,785.003,800.003,755.003,775.003,775.00-0.26%773,562
Dec 22, 20253,785.003,825.003,755.003,785.003,785.000.66%975,748
Dec 19, 20253,730.003,760.003,675.003,760.003,760.002.04%1,041,397
Dec 18, 20253,640.003,695.003,600.003,685.003,685.00-0.67%915,723
Dec 17, 20253,655.003,835.003,575.003,710.003,710.00-2,001,924
Dec 16, 20253,775.003,780.003,680.003,710.003,710.00-1.46%2,041,643
Dec 15, 20253,800.003,845.003,740.003,765.003,765.00-3.21%1,702,679
Dec 12, 20253,775.003,910.003,730.003,890.003,890.004.43%3,757,343
Dec 11, 20253,630.003,760.003,615.003,725.003,725.002.76%2,387,842
Dec 10, 20253,645.003,665.003,600.003,625.003,625.00-0.55%786,598
Dec 9, 20253,700.003,700.003,625.003,645.003,645.00-1.62%1,075,855
Dec 8, 20253,825.003,825.003,685.003,705.003,705.00-3.52%1,713,486
Dec 5, 20253,565.003,840.003,560.003,840.003,840.008.17%5,102,305
Dec 4, 20253,565.003,565.003,520.003,550.003,550.00-0.28%775,110
Dec 3, 20253,485.003,560.003,475.003,560.003,560.002.59%1,152,185
Dec 2, 20253,480.003,495.003,460.003,470.003,470.00-0.14%463,971
Dec 1, 20253,540.003,550.003,455.003,475.003,475.00-1.28%590,125
Nov 28, 20253,500.003,535.003,465.003,520.003,520.001.15%735,946
Nov 27, 20253,530.003,545.003,465.003,480.003,480.00-1.69%781,698
Nov 26, 20253,470.003,545.003,445.003,540.003,540.003.21%1,265,577
Nov 25, 20253,485.003,515.003,395.003,430.003,430.00-0.29%786,523
Nov 24, 20253,505.003,520.003,435.003,440.003,440.00-0.43%864,909
Nov 21, 20253,455.003,465.003,400.003,455.003,455.00-1.29%555,450
Nov 20, 20253,465.003,545.003,465.003,500.003,500.001.45%794,581
Nov 19, 20253,415.003,475.003,375.003,450.003,450.001.62%909,174
Nov 18, 20253,455.003,500.003,385.003,395.003,395.00-2.58%776,284
Nov 17, 20253,455.003,495.003,405.003,485.003,485.001.16%823,841
Nov 14, 20253,445.003,500.003,410.003,445.003,445.00-0.86%999,971
Nov 13, 20253,445.003,515.003,435.003,475.003,475.000.43%1,058,284
Nov 12, 20253,430.003,460.003,405.003,460.003,460.001.02%747,705
Nov 11, 20253,435.003,485.003,380.003,425.003,425.00-0.29%1,006,390
Nov 10, 20253,390.003,465.003,380.003,435.003,435.002.23%729,940
Nov 7, 20253,385.003,420.003,320.003,360.003,360.00-2.04%1,241,040
Nov 6, 20253,420.003,465.003,350.003,430.003,430.001.18%1,349,292
Nov 5, 20253,555.003,560.003,380.003,390.003,390.00-3.69%2,668,414
Nov 4, 20253,570.003,580.003,520.003,520.003,520.00-1.12%1,544,200
Nov 3, 20253,690.003,690.003,555.003,560.003,560.00-5.07%2,875,038
Oct 31, 20253,790.003,825.003,680.003,750.003,750.00-1.32%2,631,589
Oct 30, 20253,885.003,915.003,775.003,800.003,800.00-3.55%1,913,414
Oct 29, 20253,955.004,000.003,885.003,940.003,940.001.55%2,472,784
Oct 28, 20253,850.003,910.003,800.003,880.003,880.000.39%1,248,364
Oct 27, 20253,865.003,950.003,825.003,865.003,865.001.18%2,396,858
Oct 24, 20253,750.003,830.003,660.003,820.003,820.002.00%1,878,448
Oct 23, 20253,690.003,790.003,650.003,745.003,745.000.67%1,357,281
Oct 22, 20253,690.003,725.003,620.003,720.003,720.000.81%874,110
Oct 21, 20253,700.003,780.003,680.003,690.003,690.000.54%1,186,611
Oct 20, 20253,655.003,685.003,590.003,670.003,670.001.10%995,628
Oct 17, 20253,725.003,725.003,630.003,630.003,630.00-3.59%1,211,127
Oct 16, 20253,765.003,820.003,725.003,765.003,765.000.94%1,289,361
Oct 15, 20253,610.003,800.003,610.003,730.003,730.003.61%1,934,751
Oct 14, 20253,625.003,680.003,585.003,600.003,600.00-0.69%1,038,683
Oct 13, 20253,650.003,660.003,555.003,625.003,625.00-2.03%1,186,642
Oct 10, 20253,605.003,700.003,595.003,700.003,700.001.93%1,720,860