Skip to search.
 BSE Down0.25% NSE Down0.32%

More On 005900.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

  • Headlines
  • Company Events

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Dongyang Engineering & Construction Corporation (005900.KS)

-KSE

7,180.00 Down 310.00(4.14%) 11:30AM

Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May, 20136,740.007,630.006,600.007,490.001,920,1007,490.00
20 May, 20136,460.007,400.006,120.006,760.002,675,9006,760.00
17 May, 20137,200.007,200.007,200.007,200.0007,200.00
16 May, 20137,450.008,040.007,200.007,200.002,094,9007,200.00
15 May, 20136,500.007,130.006,210.007,130.002,062,2007,130.00
14 May, 20135,440.006,440.005,300.006,200.003,363,8006,200.00
13 May, 20135,650.005,680.005,260.005,670.001,588,3005,670.00
10 May, 20135,200.005,390.004,800.004,945.001,150,1004,945.00
9 May, 20135,600.005,770.005,090.005,460.001,781,7005,460.00
8 May, 20135,500.005,710.004,890.005,250.002,100,6005,250.00
7 May, 20135,500.005,690.004,810.004,970.001,195,4004,970.00
6 May, 20134,900.005,230.004,760.005,230.00848,7005,230.00
3 May, 20134,050.004,725.003,975.004,550.00919,8004,550.00
2 May, 20134,320.004,320.003,810.004,250.001,388,1004,250.00
1 May, 20133,760.003,760.003,760.003,760.0003,760.00
30 Apr, 20133,720.003,890.003,695.003,760.00131,5003,760.00
29 Apr, 20133,800.003,800.003,600.003,720.0096,0003,720.00
26 Apr, 20133,570.003,860.003,560.003,770.00271,2003,770.00
25 Apr, 20133,540.003,650.003,535.003,565.00143,7003,565.00
24 Apr, 20133,730.003,825.003,615.003,625.00213,6003,625.00
23 Apr, 20133,560.003,705.003,490.003,675.00271,7003,675.00
22 Apr, 20133,940.003,985.003,570.003,640.00315,0003,640.00
19 Apr, 20133,670.003,715.003,505.003,570.00209,1003,570.00
18 Apr, 20133,910.004,045.003,670.003,670.00269,7003,670.00
17 Apr, 20133,705.003,960.003,570.003,905.00507,4003,905.00
16 Apr, 20134,130.004,450.003,640.003,770.001,473,6003,770.00
15 Apr, 20133,390.003,895.003,320.003,895.00437,4003,895.00
12 Apr, 20133,400.003,695.003,325.003,390.00194,7003,390.00
11 Apr, 20133,290.003,570.003,185.003,450.00238,3003,450.00
10 Apr, 20133,135.003,415.003,080.003,300.00206,7003,300.00
9 Apr, 20133,150.003,355.003,105.003,130.00214,0003,130.00
8 Apr, 20133,600.003,680.003,265.003,270.00213,4003,270.00
5 Apr, 20133,515.003,740.003,440.003,580.00351,9003,580.00
4 Apr, 20133,365.003,550.003,115.003,490.00340,0003,490.00
3 Apr, 20133,570.003,840.003,200.003,390.00523,6003,390.00
2 Apr, 20134,160.004,190.003,610.003,610.00660,0003,610.00
1 Apr, 20134,200.004,330.003,995.004,245.00719,4004,245.00
29 Mar, 20133,650.004,215.003,605.003,920.001,143,5003,920.00
28 Mar, 20133,135.003,680.003,100.003,680.00780,9003,680.00
27 Mar, 20133,015.003,240.003,000.003,200.00183,5003,200.00
26 Mar, 20133,270.003,295.003,065.003,160.00405,8003,160.00
25 Mar, 20132,960.003,220.002,960.003,220.00650,5003,220.00
22 Mar, 20132,600.002,885.002,555.002,800.00231,0002,800.00
21 Mar, 20132,650.002,740.002,610.002,635.00108,8002,635.00
20 Mar, 20132,800.002,860.002,540.002,650.00267,5002,650.00
19 Mar, 20132,970.003,015.002,565.002,805.00207,3002,805.00
18 Mar, 20132,990.003,045.002,935.002,990.00147,4002,990.00
15 Mar, 20133,090.003,150.002,935.003,015.00254,0003,015.00
14 Mar, 20133,040.003,255.003,000.003,090.00634,8003,090.00
13 Mar, 20133,050.003,070.002,900.003,015.00561,3003,015.00
12 Mar, 20133,300.003,415.003,050.003,050.00679,4003,050.00
11 Mar, 20133,640.003,650.003,210.003,325.001,209,1003,325.00
8 Mar, 20133,100.003,395.003,095.003,395.001,208,5003,395.00
7 Mar, 20132,895.002,955.002,570.002,955.00851,6002,955.00
6 Mar, 20132,580.002,735.002,525.002,570.00259,8002,570.00
5 Mar, 20132,555.002,620.002,515.002,595.00161,1002,595.00
4 Mar, 20132,585.002,630.002,450.002,600.00227,3002,600.00
1 Mar, 20132,600.002,600.002,600.002,600.0002,600.00
28 Feb, 20132,620.002,680.002,505.002,600.00292,3002,600.00
27 Feb, 20132,500.002,625.002,410.002,620.00542,1002,620.00
26 Feb, 20132,300.002,625.002,290.002,585.00889,6002,585.00
25 Feb, 20132,385.002,450.002,270.002,285.00376,7002,285.00
22 Feb, 20132,470.002,545.002,350.002,425.00318,7002,425.00
21 Feb, 20132,640.002,640.002,410.002,435.00461,7002,435.00
20 Feb, 20132,670.002,740.002,550.002,600.00442,8002,600.00
19 Feb, 20132,635.002,780.002,510.002,685.00718,5002,685.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.