Daewoo Engineering & Construction Co., Ltd. (KRX:047040)
South Korea
· Delayed Price · Currency is KRW 36,500
-650 (-1.75%)
Last updated: Apr 29, 2026, 2:00 PM KST
KRX:047040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,200.00 | 37,350.00 | 35,100.00 | 36,500.00 | - | -1.75% | 12,277,888 |
| Apr 28, 2026 | 33,850.00 | 40,350.00 | 32,300.00 | 37,150.00 | 37,150.00 | 11.90% | 80,561,819 |
| Apr 27, 2026 | 33,450.00 | 34,150.00 | 31,550.00 | 33,200.00 | 33,200.00 | 1.22% | 22,411,320 |
| Apr 24, 2026 | 33,200.00 | 34,550.00 | 31,900.00 | 32,800.00 | 32,800.00 | -1.35% | 16,171,270 |
| Apr 23, 2026 | 34,250.00 | 36,200.00 | 32,250.00 | 33,250.00 | 33,250.00 | 2.15% | 38,322,434 |
| Apr 22, 2026 | 31,850.00 | 32,700.00 | 30,500.00 | 32,550.00 | 32,550.00 | -0.91% | 25,724,923 |
| Apr 21, 2026 | 28,950.00 | 34,650.00 | 28,850.00 | 32,850.00 | 32,850.00 | 16.90% | 94,558,240 |
| Apr 20, 2026 | 28,300.00 | 28,900.00 | 27,650.00 | 28,100.00 | 28,100.00 | -2.09% | 17,633,310 |
| Apr 17, 2026 | 28,600.00 | 29,400.00 | 27,100.00 | 28,700.00 | 28,700.00 | 0.35% | 28,466,030 |
| Apr 16, 2026 | 28,950.00 | 29,000.00 | 26,650.00 | 28,600.00 | 28,600.00 | 0.35% | 45,646,250 |
| Apr 15, 2026 | 24,000.00 | 29,450.00 | 24,000.00 | 28,500.00 | 28,500.00 | 21.28% | 90,657,420 |
| Apr 14, 2026 | 24,900.00 | 24,950.00 | 22,750.00 | 23,500.00 | 23,500.00 | -1.05% | 30,363,440 |
| Apr 13, 2026 | 23,350.00 | 25,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | -2.26% | 31,603,940 |
| Apr 10, 2026 | 25,650.00 | 26,100.00 | 23,400.00 | 24,300.00 | 24,300.00 | 4.07% | 58,615,080 |
| Apr 9, 2026 | 21,500.00 | 24,400.00 | 20,850.00 | 23,350.00 | 23,350.00 | 3.55% | 98,550,900 |
| Apr 8, 2026 | 18,780.00 | 22,550.00 | 18,660.00 | 22,550.00 | 22,550.00 | 29.97% | 90,652,750 |
| Apr 7, 2026 | 17,850.00 | 18,600.00 | 16,940.00 | 17,350.00 | 17,350.00 | 0.23% | 35,131,460 |
| Apr 6, 2026 | 17,030.00 | 18,040.00 | 17,010.00 | 17,310.00 | 17,310.00 | 2.97% | 30,234,480 |
| Apr 3, 2026 | 17,250.00 | 17,830.00 | 16,610.00 | 16,810.00 | 16,810.00 | 2.25% | 32,764,210 |
| Apr 2, 2026 | 19,650.00 | 19,740.00 | 16,000.00 | 16,440.00 | 16,440.00 | -15.39% | 51,122,380 |
| Apr 1, 2026 | 16,880.00 | 19,880.00 | 16,830.00 | 19,430.00 | 19,430.00 | 24.95% | 79,789,440 |
| Mar 31, 2026 | 17,530.00 | 17,650.00 | 15,510.00 | 15,550.00 | 15,550.00 | -10.32% | 18,352,580 |
| Mar 30, 2026 | 16,560.00 | 17,530.00 | 16,020.00 | 17,340.00 | 17,340.00 | 0.46% | 30,371,320 |
| Mar 27, 2026 | 15,490.00 | 17,590.00 | 15,480.00 | 17,260.00 | 17,260.00 | 8.55% | 54,365,130 |
| Mar 26, 2026 | 16,400.00 | 16,740.00 | 15,560.00 | 15,900.00 | 15,900.00 | -3.11% | 18,558,690 |
| Mar 25, 2026 | 16,980.00 | 17,500.00 | 15,910.00 | 16,410.00 | 16,410.00 | 0.06% | 37,021,920 |
| Mar 24, 2026 | 18,190.00 | 19,370.00 | 15,430.00 | 16,400.00 | 16,400.00 | -3.87% | 60,843,340 |
| Mar 23, 2026 | 19,730.00 | 19,750.00 | 16,900.00 | 17,060.00 | 17,060.00 | -10.73% | 37,468,620 |
| Mar 20, 2026 | 16,860.00 | 19,430.00 | 16,840.00 | 19,110.00 | 19,110.00 | 18.18% | 96,685,700 |
| Mar 19, 2026 | 14,560.00 | 17,250.00 | 14,440.00 | 16,170.00 | 16,170.00 | 8.74% | 77,367,670 |
| Mar 18, 2026 | 12,320.00 | 15,350.00 | 12,310.00 | 14,870.00 | 14,870.00 | 22.79% | 112,090,100 |
| Mar 17, 2026 | 12,230.00 | 12,910.00 | 12,030.00 | 12,110.00 | 12,110.00 | 1.09% | 15,508,950 |
| Mar 16, 2026 | 12,700.00 | 12,780.00 | 11,910.00 | 11,980.00 | 11,980.00 | -2.76% | 25,547,660 |
| Mar 13, 2026 | 10,310.00 | 13,550.00 | 10,140.00 | 12,320.00 | 12,320.00 | 17.78% | 85,920,730 |
| Mar 12, 2026 | 9,950.00 | 10,910.00 | 9,750.00 | 10,460.00 | 10,460.00 | 5.13% | 23,886,370 |
| Mar 11, 2026 | 9,790.00 | 10,440.00 | 9,570.00 | 9,950.00 | 9,950.00 | 5.07% | 18,985,700 |
| Mar 10, 2026 | 9,380.00 | 9,790.00 | 8,990.00 | 9,470.00 | 9,470.00 | 7.49% | 16,484,610 |
| Mar 9, 2026 | 8,180.00 | 9,100.00 | 7,950.00 | 8,810.00 | 8,810.00 | 0.46% | 10,560,640 |
| Mar 6, 2026 | 8,540.00 | 8,970.00 | 8,160.00 | 8,770.00 | 8,770.00 | 2.69% | 11,357,310 |
| Mar 5, 2026 | 8,600.00 | 9,180.00 | 8,200.00 | 8,540.00 | 8,540.00 | 13.11% | 16,756,230 |
| Mar 4, 2026 | 8,200.00 | 8,610.00 | 7,300.00 | 7,550.00 | 7,550.00 | -15.17% | 19,864,700 |
| Mar 3, 2026 | 9,940.00 | 10,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -12.23% | 18,441,570 |
| Feb 27, 2026 | 10,050.00 | 10,350.00 | 9,670.00 | 10,140.00 | 10,140.00 | 0.90% | 17,508,670 |
| Feb 26, 2026 | 8,980.00 | 10,850.00 | 8,750.00 | 10,050.00 | 10,050.00 | 14.86% | 77,399,240 |
| Feb 25, 2026 | 8,270.00 | 9,120.00 | 8,200.00 | 8,750.00 | 8,750.00 | 7.89% | 41,984,240 |
| Feb 24, 2026 | 7,480.00 | 8,450.00 | 7,450.00 | 8,110.00 | 8,110.00 | 8.13% | 27,374,970 |
| Feb 23, 2026 | 7,900.00 | 8,160.00 | 7,380.00 | 7,500.00 | 7,500.00 | -3.85% | 15,785,510 |
| Feb 20, 2026 | 7,860.00 | 8,260.00 | 7,570.00 | 7,800.00 | 7,800.00 | -1.64% | 19,986,140 |
| Feb 19, 2026 | 7,350.00 | 7,930.00 | 7,260.00 | 7,930.00 | 7,930.00 | 8.63% | 21,729,460 |
| Feb 13, 2026 | 7,540.00 | 7,950.00 | 7,070.00 | 7,300.00 | 7,300.00 | -5.19% | 19,731,600 |
| Feb 12, 2026 | 7,470.00 | 8,040.00 | 7,170.00 | 7,700.00 | 7,700.00 | 2.94% | 33,121,660 |
| Feb 11, 2026 | 7,480.00 | 7,620.00 | 7,140.00 | 7,480.00 | 7,480.00 | 5.95% | 22,634,390 |
| Feb 10, 2026 | 6,330.00 | 7,430.00 | 6,210.00 | 7,060.00 | 7,060.00 | 22.36% | 51,272,010 |
| Feb 9, 2026 | 5,530.00 | 5,890.00 | 5,460.00 | 5,770.00 | 5,770.00 | 4.53% | 9,556,343 |
| Feb 6, 2026 | 5,300.00 | 5,650.00 | 5,110.00 | 5,520.00 | 5,520.00 | 1.66% | 6,166,128 |
| Feb 5, 2026 | 5,500.00 | 5,650.00 | 5,300.00 | 5,430.00 | 5,430.00 | -2.86% | 5,068,842 |
| Feb 4, 2026 | 5,310.00 | 5,720.00 | 5,240.00 | 5,590.00 | 5,590.00 | 9.18% | 15,411,590 |
| Feb 3, 2026 | 5,000.00 | 5,170.00 | 4,805.00 | 5,120.00 | 5,120.00 | 5.46% | 4,573,775 |
| Feb 2, 2026 | 4,825.00 | 5,080.00 | 4,760.00 | 4,855.00 | 4,855.00 | -2.31% | 5,766,672 |
| Jan 30, 2026 | 5,100.00 | 5,100.00 | 4,860.00 | 4,970.00 | 4,970.00 | -3.50% | 5,537,079 |
| Jan 29, 2026 | 5,160.00 | 5,210.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.77% | 4,209,289 |
| Jan 28, 2026 | 4,855.00 | 5,340.00 | 4,845.00 | 5,190.00 | 5,190.00 | 8.01% | 11,136,860 |
| Jan 27, 2026 | 5,130.00 | 5,130.00 | 4,785.00 | 4,805.00 | 4,805.00 | -0.31% | 6,564,699 |
| Jan 26, 2026 | 5,100.00 | 5,170.00 | 4,765.00 | 4,820.00 | 4,820.00 | -6.77% | 7,125,405 |
| Jan 23, 2026 | 5,050.00 | 5,760.00 | 5,020.00 | 5,170.00 | 5,170.00 | 4.02% | 17,861,250 |
| Jan 22, 2026 | 4,945.00 | 4,995.00 | 4,745.00 | 4,970.00 | 4,970.00 | 4.30% | 8,629,469 |
| Jan 21, 2026 | 4,880.00 | 4,970.00 | 4,645.00 | 4,765.00 | 4,765.00 | -5.08% | 8,778,597 |
| Jan 20, 2026 | 4,455.00 | 5,370.00 | 4,320.00 | 5,020.00 | 5,020.00 | 11.31% | 31,512,410 |
| Jan 19, 2026 | 4,750.00 | 4,770.00 | 4,405.00 | 4,510.00 | 4,510.00 | 0.22% | 11,464,350 |
| Jan 16, 2026 | 4,015.00 | 4,770.00 | 3,955.00 | 4,500.00 | 4,500.00 | 13.35% | 21,682,700 |
| Jan 15, 2026 | 3,960.00 | 4,025.00 | 3,895.00 | 3,970.00 | 3,970.00 | 0.76% | 2,709,767 |
| Jan 14, 2026 | 3,795.00 | 3,980.00 | 3,765.00 | 3,940.00 | 3,940.00 | 3.68% | 3,704,071 |
| Jan 13, 2026 | 3,845.00 | 3,845.00 | 3,715.00 | 3,800.00 | 3,800.00 | -0.78% | 1,606,434 |
| Jan 12, 2026 | 3,765.00 | 3,860.00 | 3,755.00 | 3,830.00 | 3,830.00 | 1.59% | 2,547,925 |
| Jan 9, 2026 | 3,645.00 | 3,770.00 | 3,635.00 | 3,770.00 | 3,770.00 | 3.43% | 1,553,772 |
| Jan 8, 2026 | 3,700.00 | 3,705.00 | 3,610.00 | 3,645.00 | 3,645.00 | -2.28% | 1,385,975 |
| Jan 7, 2026 | 3,800.00 | 3,875.00 | 3,680.00 | 3,730.00 | 3,730.00 | -2.74% | 1,652,691 |
| Jan 6, 2026 | 3,810.00 | 3,855.00 | 3,760.00 | 3,835.00 | 3,835.00 | 0.39% | 1,386,979 |
| Jan 5, 2026 | 3,775.00 | 3,865.00 | 3,760.00 | 3,820.00 | 3,820.00 | 2.14% | 1,663,666 |
| Jan 2, 2026 | 3,840.00 | 3,840.00 | 3,710.00 | 3,740.00 | 3,740.00 | -2.09% | 1,416,831 |
| Dec 30, 2025 | 3,690.00 | 3,885.00 | 3,690.00 | 3,820.00 | 3,820.00 | 2.96% | 2,410,124 |
| Dec 29, 2025 | 3,675.00 | 3,720.00 | 3,660.00 | 3,710.00 | 3,710.00 | 0.27% | 472,206 |
| Dec 26, 2025 | 3,790.00 | 3,805.00 | 3,690.00 | 3,700.00 | 3,700.00 | -2.50% | 788,185 |
| Dec 24, 2025 | 3,780.00 | 3,810.00 | 3,750.00 | 3,795.00 | 3,795.00 | 0.53% | 1,098,541 |
| Dec 23, 2025 | 3,785.00 | 3,800.00 | 3,755.00 | 3,775.00 | 3,775.00 | -0.26% | 773,562 |
| Dec 22, 2025 | 3,785.00 | 3,825.00 | 3,755.00 | 3,785.00 | 3,785.00 | 0.66% | 975,748 |
| Dec 19, 2025 | 3,730.00 | 3,760.00 | 3,675.00 | 3,760.00 | 3,760.00 | 2.04% | 1,041,397 |
| Dec 18, 2025 | 3,640.00 | 3,695.00 | 3,600.00 | 3,685.00 | 3,685.00 | -0.67% | 915,723 |
| Dec 17, 2025 | 3,655.00 | 3,835.00 | 3,575.00 | 3,710.00 | 3,710.00 | - | 2,001,926 |
| Dec 16, 2025 | 3,775.00 | 3,780.00 | 3,680.00 | 3,710.00 | 3,710.00 | -1.46% | 2,042,612 |
| Dec 15, 2025 | 3,800.00 | 3,845.00 | 3,740.00 | 3,765.00 | 3,765.00 | -3.21% | 1,702,681 |
| Dec 12, 2025 | 3,775.00 | 3,910.00 | 3,730.00 | 3,890.00 | 3,890.00 | 4.43% | 3,757,460 |
| Dec 11, 2025 | 3,630.00 | 3,760.00 | 3,615.00 | 3,725.00 | 3,725.00 | 2.76% | 2,387,842 |
| Dec 10, 2025 | 3,645.00 | 3,665.00 | 3,600.00 | 3,625.00 | 3,625.00 | -0.55% | 786,598 |
| Dec 9, 2025 | 3,700.00 | 3,700.00 | 3,625.00 | 3,645.00 | 3,645.00 | -1.62% | 1,075,855 |
| Dec 8, 2025 | 3,825.00 | 3,825.00 | 3,685.00 | 3,705.00 | 3,705.00 | -3.52% | 1,713,486 |
| Dec 5, 2025 | 3,565.00 | 3,840.00 | 3,560.00 | 3,840.00 | 3,840.00 | 8.17% | 5,106,521 |
| Dec 4, 2025 | 3,565.00 | 3,565.00 | 3,520.00 | 3,550.00 | 3,550.00 | -0.28% | 775,110 |
| Dec 3, 2025 | 3,485.00 | 3,560.00 | 3,475.00 | 3,560.00 | 3,560.00 | 2.59% | 1,152,185 |
| Dec 2, 2025 | 3,480.00 | 3,495.00 | 3,460.00 | 3,470.00 | 3,470.00 | -0.14% | 463,971 |