DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 34,350.00 | 35,100.00 | 34,200.00 | 34,850.00 | 33,805.65 | 45,270 |
| 2024-04-24 | 35,100.00 | 35,100.00 | 34,500.00 | 34,800.00 | 33,757.15 | 69,229 |
| 2024-04-23 | 34,050.00 | 34,900.00 | 34,000.00 | 34,900.00 | 33,854.15 | 75,810 |
| 2024-04-22 | 33,350.00 | 34,550.00 | 33,100.00 | 34,100.00 | 33,078.12 | 137,447 |
| 2024-04-19 | 32,650.00 | 33,350.00 | 32,000.00 | 32,800.00 | 31,817.08 | 119,175 |
| 2024-04-18 | 32,800.00 | 33,400.00 | 32,450.00 | 33,400.00 | 32,399.10 | 60,222 |
| 2024-04-17 | 33,400.00 | 33,450.00 | 31,950.00 | 32,500.00 | 31,526.07 | 179,023 |
| 2024-04-16 | 33,300.00 | 33,850.00 | 32,950.00 | 33,250.00 | 32,253.59 | 90,017 |
| 2024-04-15 | 33,100.00 | 33,950.00 | 33,000.00 | 33,950.00 | 32,932.62 | 69,692 |
| 2024-04-12 | 34,950.00 | 35,150.00 | 33,300.00 | 33,350.00 | 32,350.60 | 181,968 |
| 2024-04-11 | 34,800.00 | 36,200.00 | 34,600.00 | 35,250.00 | 34,193.66 | 182,536 |
| 2024-04-09 | 34,750.00 | 35,450.00 | 34,650.00 | 35,300.00 | 34,242.16 | 110,111 |
| 2024-04-08 | 34,950.00 | 35,000.00 | 34,500.00 | 34,850.00 | 33,805.65 | 59,775 |
| 2024-04-05 | 34,400.00 | 35,300.00 | 33,850.00 | 35,300.00 | 34,242.16 | 107,621 |
| 2024-04-04 | 37,150.00 | 37,800.00 | 34,400.00 | 34,800.00 | 33,757.15 | 256,875 |
| 2024-04-03 | 36,650.00 | 37,050.00 | 36,050.00 | 36,300.00 | 35,212.20 | 135,184 |
| 2024-04-02 | 36,300.00 | 37,350.00 | 36,250.00 | 36,450.00 | 35,357.70 | 93,968 |
| 2024-04-01 | 36,800.00 | 37,000.00 | 36,150.00 | 36,950.00 | 35,842.72 | 63,151 |
| 2024-03-29 | 36,800.00 | 37,050.00 | 36,100.00 | 36,150.00 | 35,066.69 | 65,934 |
| 2024-03-28 | 36,450.00 | 36,800.00 | 36,250.00 | 36,800.00 | 35,697.21 | 90,743 |
| 2024-03-27 | 36,050.00 | 36,950.00 | 36,000.00 | 36,450.00 | 35,357.70 | 103,399 |
| 2024-03-26 | 36,450.00 | 36,650.00 | 36,200.00 | 36,550.00 | 35,454.70 | 86,101 |
| 2024-03-25 | 36,750.00 | 36,750.00 | 35,950.00 | 36,050.00 | 34,969.69 | 97,039 |
| 2024-03-22 | 36,200.00 | 36,950.00 | 36,100.00 | 36,750.00 | 35,648.71 | 107,959 |
| 2024-03-21 | 36,100.00 | 36,650.00 | 35,900.00 | 36,400.00 | 35,309.20 | 115,646 |
| 2024-03-20 | 36,200.00 | 36,400.00 | 35,300.00 | 35,650.00 | 34,581.67 | 95,677 |
| 2024-03-19 | 34,650.00 | 36,200.00 | 34,650.00 | 35,750.00 | 34,678.68 | 188,494 |
| 2024-03-18 | 35,150.00 | 35,250.00 | 34,550.00 | 35,000.00 | 33,951.15 | 84,929 |
| 2024-03-15 | 35,000.00 | 35,200.00 | 34,600.00 | 34,850.00 | 33,805.65 | 147,950 |
| 2024-03-14 | 34,450.00 | 35,500.00 | 34,050.00 | 35,000.00 | 33,951.15 | 261,214 |
| 2024-03-13 | 34,400.00 | 34,600.00 | 33,950.00 | 34,200.00 | 33,175.13 | 119,464 |
| 2024-03-12 | 34,300.00 | 34,400.00 | 33,750.00 | 34,200.00 | 33,175.13 | 126,466 |
| 2024-03-11 | 35,000.00 | 35,000.00 | 33,750.00 | 33,950.00 | 32,932.62 | 199,806 |
| 2024-03-08 | 35,450.00 | 35,500.00 | 34,650.00 | 35,000.00 | 33,951.15 | 118,105 |
| 2024-03-07 | 35,350.00 | 35,650.00 | 34,350.00 | 34,800.00 | 33,757.15 | 154,568 |
| 2024-03-06 | 36,000.00 | 36,150.00 | 34,600.00 | 35,300.00 | 34,242.16 | 234,115 |
| 2024-03-05 | 36,200.00 | 37,050.00 | 35,800.00 | 36,000.00 | 34,921.19 | 146,387 |
| 2024-03-04 | 37,450.00 | 37,650.00 | 35,800.00 | 36,550.00 | 35,454.70 | 208,408 |
| 2024-02-29 | 38,450.00 | 38,800.00 | 37,000.00 | 37,000.00 | 35,891.22 | 140,206 |
| 2024-02-28 | 37,950.00 | 38,850.00 | 37,700.00 | 38,800.00 | 37,637.28 | 62,546 |
| 2024-02-27 | 38,500.00 | 38,850.00 | 37,900.00 | 37,950.00 | 36,812.75 | 84,191 |
| 2024-02-26 | 39,600.00 | 39,650.00 | 38,200.00 | 38,350.00 | 37,200.76 | 85,217 |
| 2024-02-23 | 39,050.00 | 39,450.00 | 38,600.00 | 39,200.00 | 38,025.29 | 68,426 |
| 2024-02-22 | 39,800.00 | 39,800.00 | 39,000.00 | 39,050.00 | 37,879.79 | 72,094 |
| 2024-02-21 | 39,000.00 | 39,700.00 | 39,000.00 | 39,600.00 | 38,413.30 | 91,107 |
| 2024-02-20 | 39,450.00 | 39,850.00 | 38,550.00 | 39,100.00 | 37,928.29 | 130,897 |
| 2024-02-19 | 38,850.00 | 39,650.00 | 38,400.00 | 39,450.00 | 38,267.80 | 133,928 |
| 2024-02-16 | 38,100.00 | 38,850.00 | 37,650.00 | 38,700.00 | 37,540.27 | 135,477 |
| 2024-02-15 | 39,100.00 | 39,100.00 | 37,600.00 | 37,750.00 | 36,618.74 | 119,456 |
| 2024-02-14 | 39,200.00 | 39,550.00 | 38,550.00 | 38,650.00 | 37,491.77 | 181,505 |
| 2024-02-13 | 40,100.00 | 40,100.00 | 39,400.00 | 39,850.00 | 38,655.81 | 140,285 |
| 2024-02-08 | 39,450.00 | 39,650.00 | 38,700.00 | 39,650.00 | 38,461.81 | 160,209 |
| 2024-02-07 | 38,450.00 | 39,350.00 | 37,650.00 | 39,000.00 | 37,831.28 | 175,676 |
| 2024-02-06 | 38,400.00 | 39,000.00 | 37,650.00 | 38,100.00 | 36,958.25 | 172,032 |
| 2024-02-05 | 40,200.00 | 40,600.00 | 37,900.00 | 38,950.00 | 37,782.78 | 408,163 |
| 2024-02-02 | 44,150.00 | 44,150.00 | 39,100.00 | 40,700.00 | 39,480.34 | 795,224 |
| 2024-02-01 | 41,300.00 | 43,800.00 | 41,250.00 | 43,100.00 | 41,808.42 | 454,608 |
| 2024-01-31 | 41,550.00 | 42,300.00 | 41,100.00 | 41,700.00 | 40,450.37 | 176,112 |
| 2024-01-30 | 41,500.00 | 42,700.00 | 41,100.00 | 41,850.00 | 40,595.88 | 458,580 |
| 2024-01-29 | 39,100.00 | 41,600.00 | 38,700.00 | 40,850.00 | 39,625.85 | 296,385 |
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.