DL E&C Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	34,250.00	34,650.00	34,050.00	34,250.00	32,769.75	127,446
2023-10-30	34,100.00	34,300.00	33,500.00	34,050.00	32,578.40	130,549
2023-10-27	33,700.00	34,350.00	33,450.00	34,000.00	32,530.56	163,940
2023-10-26	33,750.00	33,900.00	33,200.00	33,650.00	32,195.68	138,861
2023-10-25	33,400.00	34,300.00	33,250.00	34,200.00	32,721.91	150,329
2023-10-24	33,500.00	33,550.00	32,650.00	33,450.00	32,004.33	153,420
2023-10-23	33,450.00	33,450.00	32,050.00	32,950.00	31,525.94	227,542
2023-10-20	33,000.00	33,750.00	32,600.00	33,700.00	32,243.52	245,181
2023-10-19	32,500.00	33,300.00	31,300.00	33,200.00	31,765.13	581,131
2023-10-18	31,500.00	32,500.00	31,500.00	32,150.00	30,760.51	355,021
2023-10-17	31,450.00	32,300.00	31,350.00	31,700.00	30,329.96	222,229
2023-10-16	30,200.00	31,350.00	30,200.00	31,300.00	29,947.25	198,407
2023-10-13	30,550.00	30,800.00	30,200.00	30,450.00	29,133.98	102,901
2023-10-12	29,700.00	31,250.00	29,400.00	31,000.00	29,660.21	256,758
2023-10-11	29,100.00	30,000.00	28,850.00	29,500.00	28,225.04	221,982
2023-10-10	30,800.00	30,800.00	28,850.00	28,850.00	27,603.14	268,366
2023-10-06	30,000.00	30,400.00	30,000.00	30,400.00	29,086.15	104,628
2023-10-05	30,550.00	30,850.00	30,100.00	30,200.00	28,894.79	117,758
2023-10-04	30,550.00	31,100.00	30,100.00	30,500.00	29,181.82	154,860
2023-09-27	30,150.00	31,150.00	30,100.00	31,150.00	29,803.73	109,346
2023-09-26	30,600.00	30,900.00	30,150.00	30,350.00	29,038.31	157,655
2023-09-25	30,750.00	31,050.00	30,500.00	30,800.00	29,468.86	107,796
2023-09-22	31,450.00	31,750.00	30,700.00	30,800.00	29,468.86	104,535
2023-09-21	31,850.00	32,150.00	31,400.00	31,700.00	30,329.96	122,543
2023-09-20	32,300.00	32,450.00	31,950.00	32,200.00	30,808.35	76,423
2023-09-19	32,400.00	32,450.00	31,850.00	32,300.00	30,904.03	68,530
2023-09-18	32,600.00	32,700.00	32,150.00	32,350.00	30,951.87	77,443
2023-09-15	32,350.00	32,800.00	32,050.00	32,450.00	31,047.55	207,212
2023-09-14	31,850.00	32,400.00	31,600.00	32,350.00	30,951.87	211,464
2023-09-13	31,050.00	31,800.00	31,050.00	31,600.00	30,234.28	109,569
2023-09-12	31,550.00	31,950.00	31,150.00	31,300.00	29,947.25	130,397
2023-09-11	31,100.00	31,750.00	30,950.00	31,500.00	30,138.61	135,385
2023-09-08	30,800.00	31,200.00	30,500.00	31,150.00	29,803.73	102,128
2023-09-07	30,300.00	31,200.00	30,050.00	30,700.00	29,373.18	199,100
2023-09-06	30,600.00	30,900.00	30,200.00	30,400.00	29,086.15	117,908
2023-09-05	31,100.00	31,350.00	30,650.00	30,750.00	29,421.02	107,034
2023-09-04	30,800.00	31,300.00	30,600.00	31,300.00	29,947.25	94,430
2023-09-01	30,750.00	31,400.00	30,750.00	30,800.00	29,468.86	153,210
2023-08-31	31,200.00	31,200.00	30,500.00	31,000.00	29,660.21	157,070
2023-08-30	31,150.00	31,450.00	30,850.00	30,950.00	29,612.38	87,649
2023-08-29	31,000.00	31,600.00	30,800.00	31,150.00	29,803.73	145,905
2023-08-28	29,950.00	30,950.00	29,450.00	30,850.00	29,516.70	190,052
2023-08-25	29,550.00	29,850.00	29,450.00	29,600.00	28,320.72	103,769
2023-08-24	30,000.00	30,050.00	29,700.00	29,800.00	28,512.08	76,572
2023-08-23	29,550.00	30,150.00	29,550.00	29,850.00	28,559.92	98,415
2023-08-22	29,750.00	30,050.00	29,600.00	29,600.00	28,320.72	102,989
2023-08-21	30,100.00	30,650.00	29,600.00	29,750.00	28,464.24	168,861
2023-08-18	29,650.00	30,250.00	29,550.00	30,000.00	28,703.43	196,176
2023-08-17	30,050.00	30,300.00	29,700.00	30,050.00	28,751.27	158,731
2023-08-16	30,600.00	30,600.00	30,000.00	30,400.00	29,086.15	185,459
2023-08-14	31,700.00	31,700.00	30,800.00	30,900.00	29,564.54	226,372
2023-08-11	31,200.00	31,750.00	31,050.00	31,400.00	30,042.93	174,021
2023-08-10	30,800.00	31,600.00	30,750.00	30,800.00	29,468.86	271,887
2023-08-09	30,800.00	31,150.00	30,500.00	30,800.00	29,468.86	161,221
2023-08-08	30,500.00	31,250.00	30,350.00	30,700.00	29,373.18	181,071
2023-08-07	30,250.00	30,650.00	30,000.00	30,250.00	28,942.63	121,538
2023-08-04	30,450.00	30,700.00	30,200.00	30,500.00	29,181.82	118,335
2023-08-03	30,150.00	30,650.00	30,000.00	30,400.00	29,086.15	174,047
2023-08-02	30,500.00	31,050.00	30,200.00	30,300.00	28,990.47	176,584
2023-08-01	30,200.00	30,550.00	29,800.00	30,500.00	29,181.82	253,281

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.