DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 32,450.00 | 33,100.00 | 32,350.00 | 32,650.00 | 31,671.58 | 42,906 |
| 2024-07-23 | 33,200.00 | 33,850.00 | 32,650.00 | 32,650.00 | 31,671.58 | 65,249 |
| 2024-07-22 | 33,350.00 | 33,550.00 | 32,800.00 | 33,400.00 | 32,399.10 | 90,485 |
| 2024-07-19 | 34,400.00 | 34,550.00 | 33,300.00 | 33,600.00 | 32,593.11 | 103,211 |
| 2024-07-18 | 35,200.00 | 35,300.00 | 34,200.00 | 34,650.00 | 33,611.64 | 134,633 |
| 2024-07-17 | 34,650.00 | 35,550.00 | 34,450.00 | 35,150.00 | 34,096.66 | 335,967 |
| 2024-07-16 | 34,200.00 | 34,750.00 | 33,900.00 | 34,150.00 | 33,126.62 | 196,077 |
| 2024-07-15 | 33,400.00 | 34,400.00 | 33,300.00 | 34,200.00 | 33,175.13 | 154,121 |
| 2024-07-12 | 32,600.00 | 33,700.00 | 32,600.00 | 33,400.00 | 32,399.10 | 241,630 |
| 2024-07-11 | 32,000.00 | 32,400.00 | 31,700.00 | 32,150.00 | 31,186.56 | 115,376 |
| 2024-07-10 | 32,000.00 | 32,000.00 | 31,650.00 | 31,700.00 | 30,750.04 | 73,955 |
| 2024-07-09 | 31,600.00 | 32,200.00 | 31,550.00 | 32,200.00 | 31,235.06 | 109,915 |
| 2024-07-08 | 31,450.00 | 31,700.00 | 31,050.00 | 31,550.00 | 30,604.54 | 77,883 |
| 2024-07-05 | 31,450.00 | 32,050.00 | 31,450.00 | 31,550.00 | 30,604.54 | 111,229 |
| 2024-07-04 | 31,700.00 | 31,950.00 | 31,300.00 | 31,600.00 | 30,653.04 | 125,287 |
| 2024-07-03 | 32,250.00 | 32,250.00 | 31,400.00 | 31,700.00 | 30,750.04 | 167,368 |
| 2024-07-02 | 32,350.00 | 32,450.00 | 31,700.00 | 31,750.00 | 30,798.55 | 129,905 |
| 2024-07-01 | 32,500.00 | 32,800.00 | 32,100.00 | 32,650.00 | 31,671.58 | 125,748 |
| 2024-06-28 | 32,800.00 | 33,050.00 | 32,100.00 | 32,400.00 | 31,429.07 | 164,313 |
| 2024-06-27 | 33,250.00 | 33,350.00 | 32,700.00 | 32,750.00 | 31,768.58 | 127,515 |
| 2024-06-26 | 34,200.00 | 34,200.00 | 33,400.00 | 33,450.00 | 32,447.60 | 166,676 |
| 2024-06-25 | 34,200.00 | 34,500.00 | 33,800.00 | 34,400.00 | 33,369.13 | 89,052 |
| 2024-06-24 | 34,300.00 | 34,500.00 | 33,800.00 | 33,900.00 | 32,884.12 | 83,959 |
| 2024-06-21 | 34,850.00 | 35,000.00 | 34,250.00 | 34,250.00 | 33,223.63 | 254,750 |
| 2024-06-20 | 34,000.00 | 36,100.00 | 33,600.00 | 35,050.00 | 33,999.65 | 360,403 |
| 2024-06-19 | 34,050.00 | 34,200.00 | 33,350.00 | 34,000.00 | 32,981.12 | 131,190 |
| 2024-06-18 | 35,200.00 | 35,250.00 | 33,300.00 | 33,700.00 | 32,690.11 | 277,743 |
| 2024-06-17 | 34,350.00 | 35,450.00 | 34,350.00 | 34,900.00 | 33,854.15 | 129,404 |
| 2024-06-14 | 35,500.00 | 35,650.00 | 34,400.00 | 34,600.00 | 33,563.14 | 263,437 |
| 2024-06-13 | 35,200.00 | 39,500.00 | 35,000.00 | 35,200.00 | 34,145.16 | 1,521,215 |
| 2024-06-12 | 34,100.00 | 35,150.00 | 34,100.00 | 34,800.00 | 33,757.15 | 72,709 |
| 2024-06-11 | 34,750.00 | 35,100.00 | 34,100.00 | 34,200.00 | 33,175.13 | 90,189 |
| 2024-06-10 | 34,450.00 | 35,100.00 | 34,200.00 | 34,600.00 | 33,563.14 | 58,699 |
| 2024-06-07 | 35,050.00 | 35,650.00 | 34,400.00 | 34,850.00 | 33,805.65 | 96,107 |
| 2024-06-05 | 34,650.00 | 35,800.00 | 34,450.00 | 35,150.00 | 34,096.66 | 115,451 |
| 2024-06-04 | 33,800.00 | 36,000.00 | 33,300.00 | 34,850.00 | 33,805.65 | 251,754 |
| 2024-06-03 | 33,700.00 | 34,350.00 | 33,650.00 | 34,100.00 | 33,078.12 | 76,140 |
| 2024-05-31 | 33,700.00 | 34,100.00 | 33,400.00 | 34,000.00 | 32,981.12 | 119,546 |
| 2024-05-30 | 33,550.00 | 33,700.00 | 32,950.00 | 33,050.00 | 32,059.59 | 124,921 |
| 2024-05-29 | 33,650.00 | 33,950.00 | 33,300.00 | 33,950.00 | 32,932.62 | 87,841 |
| 2024-05-28 | 34,500.00 | 34,600.00 | 33,800.00 | 33,800.00 | 32,787.11 | 78,239 |
| 2024-05-27 | 33,700.00 | 34,750.00 | 33,600.00 | 34,600.00 | 33,563.14 | 86,125 |
| 2024-05-24 | 33,500.00 | 34,050.00 | 33,500.00 | 33,700.00 | 32,690.11 | 55,369 |
| 2024-05-23 | 33,400.00 | 34,350.00 | 33,400.00 | 34,000.00 | 32,981.12 | 68,803 |
| 2024-05-22 | 33,250.00 | 33,900.00 | 33,250.00 | 33,600.00 | 32,593.11 | 39,341 |
| 2024-05-21 | 33,600.00 | 33,900.00 | 33,400.00 | 33,700.00 | 32,690.11 | 76,467 |
| 2024-05-20 | 34,100.00 | 34,300.00 | 33,700.00 | 33,900.00 | 32,884.12 | 70,917 |
| 2024-05-17 | 34,100.00 | 34,250.00 | 33,600.00 | 33,750.00 | 32,738.61 | 79,831 |
| 2024-05-16 | 34,800.00 | 35,050.00 | 34,150.00 | 34,250.00 | 33,223.63 | 89,067 |
| 2024-05-14 | 34,500.00 | 35,000.00 | 34,150.00 | 34,450.00 | 33,417.63 | 72,776 |
| 2024-05-13 | 35,200.00 | 35,200.00 | 34,400.00 | 34,650.00 | 33,611.64 | 84,590 |
| 2024-05-10 | 35,200.00 | 35,450.00 | 34,650.00 | 35,000.00 | 33,951.15 | 55,869 |
| 2024-05-09 | 35,200.00 | 35,300.00 | 34,750.00 | 34,800.00 | 33,757.15 | 92,645 |
| 2024-05-08 | 35,450.00 | 35,500.00 | 35,100.00 | 35,200.00 | 34,145.16 | 51,372 |
| 2024-05-07 | 35,550.00 | 35,950.00 | 34,950.00 | 35,450.00 | 34,387.67 | 134,820 |
| 2024-05-03 | 36,700.00 | 36,900.00 | 35,000.00 | 35,150.00 | 34,096.66 | 112,476 |
| 2024-05-02 | 36,800.00 | 37,500.00 | 36,350.00 | 36,700.00 | 35,600.21 | 76,767 |
| 2024-04-30 | 36,600.00 | 37,500.00 | 36,350.00 | 37,400.00 | 36,279.23 | 111,264 |
| 2024-04-29 | 35,450.00 | 36,900.00 | 35,300.00 | 36,650.00 | 35,551.71 | 129,572 |
| 2024-04-26 | 34,850.00 | 35,450.00 | 34,550.00 | 35,150.00 | 34,096.66 | 56,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 890.0000 KRW |
| 2024-12-27 | 540.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 2,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.