KRX · 047040 · stock

Daewoo Engineering & Construction Co., Ltd. (047040) stock price history

Every KRX trading session of Daewoo Engineering & Construction Co., Ltd. from Mar 27, 2001 to Sep 28, 2026: 6,363 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 047040 data, free keyYear by year table

047040 adjusted close, 2001 to 2026

047040Daewoo Engineering & Construction Co.
₩18,680+424.0% over one year
20052010201520202025
₩37,150
All time high, 2026
₩40,350
52 week high, ₩3,320 low
6,363
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

047040 key facts

  • Daewoo Engineering & Construction Co., Ltd. (047040) closed at ₩18,680 on Sep 28, 2026 on KRX.
  • 047040's all time high close is ₩37,150, set on Apr 28, 2026; its all time low close is ₩912.99 on Apr 4, 2001.
  • 047040's 52 week range is ₩3,320 to ₩40,350.
  • 047040 returned +424.0% over the year to Sep 28, 2026 and +173.9% over five years.
  • Over ten years 047040 returned +197%, +11.5% a year compounded.
  • 047040's deepest drawdown was -92.0% from Jul 20, 2007 to Mar 23, 2020.
  • DataCedar holds 6,363 daily sessions of 047040 history from Mar 27, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

047040 price chart, 2001 to 2026

047040 adjusted close, Mar 27, 2001 to Sep 28, 2026₩1,428₩4,035₩11,398₩32,20020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

047040 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.1%
3 months+2.7%
6 months+17.5%
Year to date+389.0%
1 year+424.0%
3 years+344.2%
5 years+173.9%
10 years+196.5%
Since Mar 27, 2001+958.3%
Compound annual growth, 25.5 years+9.7%

047040 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩37,150 on Apr 28, 2026
All time low close
₩912.99 on Apr 4, 2001
52 week high
₩40,350 on Apr 28, 2026
52 week low
₩3,320 on Nov 7, 2025
Deepest drawdown
-92.0% from Jul 20, 2007 to Mar 23, 2020, recovered Apr 16, 2026
Best single session
+30.0% on Apr 8, 2026
Worst single session
-15.2% on Mar 19, 2020
Volatility, 1 year annualised
99.8%
Sessions closing higher, 1 year
53%
Growth of 1 since 2001
10.6×
Best calendar year
2003, +120%
Worst calendar year
2008, -63%

047040 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Mar 27, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩3,840₩40,350₩3,610₩18,680+389.0%3.3B181
2025₩3,115₩4,805₩2,940₩3,820+23.0%341.8M241
2024₩4,130₩4,965₩3,105₩3,105-25.1%340.8M244
2023₩4,200₩4,950₩3,800₩4,145-0.8%326.9M245
2022₩5,860₩7,510₩3,950₩4,180-27.6%415.5M244
2021₩5,250₩9,540₩5,060₩5,770+15.7%1.2B248
2020₩4,730₩5,450₩2,250₩4,985+5.2%635.8M248
2019₩5,440₩6,130₩3,765₩4,740-12.1%224.9M246
2018₩5,840₩7,440₩4,300₩5,390-9.0%564.5M244
2017₩5,120₩8,320₩5,090₩5,920+16.5%443.2M241
2016₩5,540₩7,600₩5,050₩5,080-9.3%247.5M246
2015₩5,870₩9,330₩5,110₩5,600-4.9%332.3M249
2014₩7,390₩10,350₩5,420₩5,890-20.1%238.5M245
2013₩10,100₩10,350₩6,750₩7,370-25.9%139.1M247
2012₩10,650₩12,050₩7,940₩9,950-5.2%148.9M248
2011₩13,000₩15,700₩7,920₩10,500-18.3%309.9M248
2010₩13,350₩14,250₩8,570₩12,850+0.4%229.7M251
2009₩9,065₩15,938₩7,630₩12,800+44.7%640.9M253
2008₩24,198₩25,650₩6,630₩8,845-63.0%384.5M257
2007₩17,888₩28,659₩15,515₩23,908+31.9%319.3M246
2006₩12,583₩20,078₩9,854₩18,125+45.6%408.4M248
2005₩5,857₩12,785₩5,622₩12,444+117.5%524.1M259
2004₩4,926₩5,721₩3,025₩5,721+16.2%376.8M262
2003₩2,237₩5,050₩1,961₩4,926+120.2%491.7M261
2002₩2,264₩3,790₩1,603₩2,237-1.2%196.1M261
2001₩1,765₩2,978₩868.36₩2,264n/a468.3M200

047040 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩18,680+2.7%
August 2026₩18,190+42.3%
July 2026₩12,780-32.2%
June 2026₩18,840-28.1%
May 2026₩26,200-25.1%
April 2026₩35,000+125.1%
March 2026₩15,550+53.4%
February 2026₩10,140+104.0%
January 2026₩4,970+30.1%
December 2025₩3,820+8.5%
November 2025₩3,520-6.1%
October 2025₩3,750+4.7%

About the 047040 data

Daily bars. 6,363 sessions from Mar 27, 2001 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/047040/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 042700 HANMI Semiconductor Co., Ltd.
  • 044380 JOOYONTECH CO., Ltd
  • 044450 KSS Line Ltd.
  • 044820 Cosmax BTI, Inc.
  • 047050 Posco International Corporation
  • 047400 Union Materials Corp.
  • 047810 Korea Aerospace Industries, Ltd.
  • 049800 Woojin Plaimm Co., Ltd.

Common questions

047040 share price history

Start with any symbol.

Start free