DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 37,300.00 | 39,300.00 | 37,050.00 | 38,800.00 | 37,637.28 | 158,177 |
| 2024-01-25 | 36,700.00 | 37,550.00 | 36,700.00 | 37,300.00 | 36,182.23 | 79,413 |
| 2024-01-24 | 37,100.00 | 37,200.00 | 36,600.00 | 36,900.00 | 35,794.22 | 51,208 |
| 2024-01-23 | 37,450.00 | 37,450.00 | 36,550.00 | 37,100.00 | 35,988.22 | 56,461 |
| 2024-01-22 | 38,000.00 | 38,000.00 | 36,550.00 | 36,750.00 | 35,648.71 | 71,054 |
| 2024-01-19 | 37,000.00 | 37,850.00 | 37,000.00 | 37,250.00 | 36,133.73 | 67,552 |
| 2024-01-18 | 37,900.00 | 38,150.00 | 37,250.00 | 37,350.00 | 36,230.73 | 98,813 |
| 2024-01-17 | 39,350.00 | 39,350.00 | 37,800.00 | 37,900.00 | 36,764.25 | 154,251 |
| 2024-01-16 | 39,100.00 | 39,500.00 | 38,700.00 | 38,950.00 | 37,782.78 | 76,879 |
| 2024-01-15 | 39,500.00 | 39,850.00 | 39,150.00 | 39,300.00 | 38,122.29 | 128,242 |
| 2024-01-12 | 40,300.00 | 40,500.00 | 39,500.00 | 39,650.00 | 38,461.81 | 133,912 |
| 2024-01-11 | 41,500.00 | 41,600.00 | 40,350.00 | 40,350.00 | 39,140.83 | 195,795 |
| 2024-01-10 | 39,000.00 | 41,200.00 | 38,950.00 | 40,750.00 | 39,528.84 | 347,691 |
| 2024-01-09 | 37,800.00 | 39,050.00 | 37,400.00 | 38,900.00 | 37,734.28 | 207,270 |
| 2024-01-08 | 36,950.00 | 37,900.00 | 36,800.00 | 37,300.00 | 36,182.23 | 82,528 |
| 2024-01-05 | 36,800.00 | 37,350.00 | 36,600.00 | 36,950.00 | 35,842.72 | 90,540 |
| 2024-01-04 | 36,500.00 | 37,800.00 | 36,250.00 | 36,950.00 | 35,842.72 | 99,352 |
| 2024-01-03 | 35,600.00 | 37,250.00 | 35,600.00 | 36,700.00 | 35,600.21 | 158,349 |
| 2024-01-02 | 35,700.00 | 35,700.00 | 34,950.00 | 35,250.00 | 34,193.66 | 132,387 |
| 2023-12-28 | 35,900.00 | 36,500.00 | 35,500.00 | 36,050.00 | 34,969.69 | 94,427 |
| 2023-12-27 | 36,300.00 | 36,450.00 | 35,500.00 | 35,900.00 | 34,824.18 | 134,792 |
| 2023-12-26 | 36,900.00 | 36,900.00 | 36,150.00 | 36,600.00 | 35,018.19 | 125,563 |
| 2023-12-22 | 36,700.00 | 36,850.00 | 36,400.00 | 36,700.00 | 35,113.87 | 86,319 |
| 2023-12-21 | 36,550.00 | 37,200.00 | 36,400.00 | 36,700.00 | 35,113.87 | 72,787 |
| 2023-12-20 | 36,950.00 | 37,150.00 | 36,200.00 | 37,150.00 | 35,544.42 | 95,308 |
| 2023-12-19 | 36,550.00 | 36,900.00 | 35,950.00 | 36,200.00 | 34,635.48 | 159,074 |
| 2023-12-18 | 37,400.00 | 37,450.00 | 36,250.00 | 36,900.00 | 35,305.22 | 175,905 |
| 2023-12-15 | 37,600.00 | 38,300.00 | 37,550.00 | 37,650.00 | 36,022.81 | 141,002 |
| 2023-12-14 | 38,350.00 | 38,350.00 | 37,500.00 | 37,850.00 | 36,214.17 | 209,095 |
| 2023-12-13 | 38,300.00 | 38,450.00 | 37,600.00 | 37,700.00 | 36,070.65 | 99,362 |
| 2023-12-12 | 37,900.00 | 38,650.00 | 37,650.00 | 38,100.00 | 36,453.36 | 101,066 |
| 2023-12-11 | 38,250.00 | 38,250.00 | 37,250.00 | 37,600.00 | 35,974.97 | 105,476 |
| 2023-12-08 | 39,000.00 | 39,000.00 | 37,800.00 | 38,000.00 | 36,357.68 | 132,710 |
| 2023-12-07 | 38,550.00 | 38,900.00 | 38,300.00 | 38,650.00 | 36,979.59 | 79,468 |
| 2023-12-06 | 38,350.00 | 39,050.00 | 38,300.00 | 38,800.00 | 37,123.11 | 67,665 |
| 2023-12-05 | 38,300.00 | 38,850.00 | 38,150.00 | 38,500.00 | 36,836.07 | 60,249 |
| 2023-12-04 | 37,950.00 | 38,650.00 | 37,750.00 | 38,550.00 | 36,883.91 | 90,007 |
| 2023-12-01 | 38,300.00 | 38,450.00 | 37,900.00 | 37,950.00 | 36,309.84 | 69,180 |
| 2023-11-30 | 38,200.00 | 38,350.00 | 37,350.00 | 38,300.00 | 36,644.72 | 151,995 |
| 2023-11-29 | 37,900.00 | 38,300.00 | 37,500.00 | 37,950.00 | 36,309.84 | 85,417 |
| 2023-11-28 | 38,300.00 | 38,550.00 | 38,000.00 | 38,200.00 | 36,549.04 | 102,409 |
| 2023-11-27 | 38,400.00 | 38,450.00 | 37,700.00 | 38,250.00 | 36,596.88 | 87,377 |
| 2023-11-24 | 37,650.00 | 38,350.00 | 37,300.00 | 38,150.00 | 36,501.20 | 174,623 |
| 2023-11-23 | 36,950.00 | 37,600.00 | 36,900.00 | 37,550.00 | 35,927.13 | 96,497 |
| 2023-11-22 | 36,750.00 | 37,400.00 | 36,700.00 | 37,300.00 | 35,687.94 | 78,484 |
| 2023-11-21 | 36,400.00 | 37,300.00 | 36,200.00 | 37,100.00 | 35,496.58 | 178,188 |
| 2023-11-20 | 36,700.00 | 36,850.00 | 36,400.00 | 36,400.00 | 34,826.83 | 101,843 |
| 2023-11-17 | 36,500.00 | 36,800.00 | 35,900.00 | 36,700.00 | 35,113.87 | 181,447 |
| 2023-11-16 | 36,000.00 | 36,850.00 | 35,800.00 | 36,500.00 | 34,922.51 | 168,978 |
| 2023-11-15 | 36,550.00 | 36,950.00 | 35,800.00 | 36,300.00 | 34,731.15 | 187,325 |
| 2023-11-14 | 37,250.00 | 37,250.00 | 35,750.00 | 35,800.00 | 34,252.76 | 174,589 |
| 2023-11-13 | 37,100.00 | 37,500.00 | 36,500.00 | 36,900.00 | 35,305.22 | 116,223 |
| 2023-11-10 | 36,150.00 | 37,350.00 | 36,150.00 | 37,100.00 | 35,496.58 | 147,184 |
| 2023-11-09 | 36,750.00 | 37,050.00 | 35,650.00 | 36,500.00 | 34,922.51 | 165,614 |
| 2023-11-08 | 37,000.00 | 37,000.00 | 36,550.00 | 36,800.00 | 35,209.54 | 131,019 |
| 2023-11-07 | 35,800.00 | 37,000.00 | 35,800.00 | 36,700.00 | 35,113.87 | 165,821 |
| 2023-11-06 | 35,900.00 | 36,500.00 | 35,550.00 | 36,500.00 | 34,922.51 | 200,810 |
| 2023-11-03 | 34,850.00 | 35,800.00 | 34,750.00 | 35,750.00 | 34,204.92 | 175,205 |
| 2023-11-02 | 34,800.00 | 34,950.00 | 34,450.00 | 34,700.00 | 33,200.30 | 104,644 |
| 2023-11-01 | 34,500.00 | 34,900.00 | 34,100.00 | 34,550.00 | 33,056.79 | 130,878 |
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.