DL E&C Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30,200.00	30,550.00	29,800.00	30,500.00	29,181.82	253,281
2023-07-31	30,400.00	30,750.00	30,050.00	30,600.00	29,277.50	174,634
2023-07-28	30,250.00	30,600.00	29,800.00	30,350.00	29,038.31	236,499
2023-07-27	29,900.00	30,900.00	29,850.00	30,550.00	29,229.66	190,905
2023-07-26	30,700.00	30,750.00	29,500.00	29,850.00	28,559.92	353,881
2023-07-25	30,850.00	31,250.00	30,500.00	30,950.00	29,612.38	190,125
2023-07-24	31,500.00	31,500.00	30,650.00	30,850.00	29,516.70	257,820
2023-07-21	31,600.00	31,850.00	31,100.00	31,500.00	30,138.61	141,892
2023-07-20	30,950.00	31,700.00	30,850.00	31,500.00	30,138.61	127,818
2023-07-19	31,400.00	31,700.00	31,050.00	31,200.00	29,851.57	131,400
2023-07-18	32,400.00	32,450.00	31,200.00	31,300.00	29,947.25	215,737
2023-07-17	32,050.00	32,750.00	31,950.00	32,350.00	30,951.87	173,547
2023-07-14	31,700.00	31,900.00	31,100.00	31,700.00	30,329.96	177,262
2023-07-13	31,600.00	31,850.00	31,250.00	31,500.00	30,138.61	206,444
2023-07-12	31,100.00	31,750.00	30,950.00	31,400.00	30,042.93	207,001
2023-07-11	31,150.00	31,400.00	30,600.00	31,050.00	29,708.05	280,410
2023-07-10	30,900.00	31,600.00	30,500.00	30,950.00	29,612.38	245,218
2023-07-07	31,600.00	31,650.00	30,650.00	30,850.00	29,516.70	403,564
2023-07-06	33,250.00	33,250.00	31,450.00	31,900.00	30,521.32	469,485
2023-07-05	34,050.00	34,150.00	33,350.00	33,350.00	31,908.65	186,736
2023-07-04	35,100.00	35,100.00	33,850.00	34,050.00	32,578.40	254,753
2023-07-03	34,900.00	35,500.00	34,800.00	35,200.00	33,678.70	147,276
2023-06-30	34,700.00	34,900.00	34,250.00	34,750.00	33,248.14	92,284
2023-06-29	35,550.00	35,550.00	34,450.00	34,700.00	33,200.30	181,339
2023-06-28	36,250.00	36,300.00	35,150.00	35,250.00	33,726.53	106,129
2023-06-27	35,950.00	35,950.00	35,400.00	35,900.00	34,348.44	125,014
2023-06-26	35,900.00	36,600.00	35,450.00	35,700.00	34,157.09	160,455
2023-06-23	36,350.00	36,500.00	35,500.00	35,600.00	34,061.41	152,901
2023-06-22	36,500.00	36,750.00	35,600.00	36,550.00	34,970.35	180,711
2023-06-21	37,000.00	37,150.00	36,500.00	36,750.00	35,161.71	109,954
2023-06-20	37,550.00	37,900.00	36,800.00	36,950.00	35,353.06	143,781
2023-06-19	37,600.00	38,100.00	37,300.00	37,450.00	35,831.45	93,988
2023-06-16	36,300.00	37,850.00	36,300.00	37,800.00	36,166.33	210,187
2023-06-15	36,800.00	37,050.00	35,850.00	36,350.00	34,778.99	168,762
2023-06-14	36,800.00	37,150.00	36,500.00	36,850.00	35,257.38	158,618
2023-06-13	37,300.00	37,300.00	36,300.00	37,000.00	35,400.90	157,272
2023-06-12	37,300.00	37,450.00	36,950.00	37,250.00	35,640.10	73,744
2023-06-09	37,550.00	37,550.00	36,700.00	37,200.00	35,592.26	110,755
2023-06-08	37,200.00	37,400.00	36,550.00	37,300.00	35,687.94	160,108
2023-06-07	37,150.00	37,550.00	36,950.00	37,200.00	35,592.26	111,031
2023-06-05	36,750.00	37,300.00	36,650.00	37,000.00	35,400.90	100,976
2023-06-02	36,200.00	37,100.00	35,900.00	36,750.00	35,161.71	110,375
2023-06-01	36,400.00	36,450.00	35,350.00	36,150.00	34,587.64	141,027
2023-05-31	36,750.00	36,900.00	36,250.00	36,300.00	34,731.15	185,786
2023-05-30	36,850.00	37,200.00	36,200.00	36,750.00	35,161.71	170,274
2023-05-26	36,550.00	36,550.00	35,400.00	35,900.00	34,348.44	150,879
2023-05-25	36,650.00	36,900.00	36,000.00	36,300.00	34,731.15	144,922
2023-05-24	36,300.00	37,650.00	36,200.00	36,900.00	35,305.22	192,955
2023-05-23	36,400.00	37,250.00	36,200.00	36,650.00	35,066.03	225,459
2023-05-22	35,250.00	36,150.00	35,200.00	35,950.00	34,396.28	164,885
2023-05-19	34,850.00	35,500.00	34,850.00	35,300.00	33,774.37	147,137
2023-05-18	34,600.00	34,900.00	34,400.00	34,850.00	33,343.82	84,205
2023-05-17	34,250.00	34,600.00	33,950.00	34,350.00	32,865.43	87,669
2023-05-16	35,300.00	35,500.00	34,350.00	34,500.00	33,008.95	130,483
2023-05-15	34,850.00	35,600.00	34,850.00	35,300.00	33,774.37	92,204
2023-05-12	35,900.00	36,050.00	34,900.00	35,350.00	33,822.21	154,228
2023-05-11	36,050.00	36,700.00	36,000.00	36,200.00	34,635.48	193,505
2023-05-10	36,200.00	36,350.00	35,550.00	36,050.00	34,491.96	129,217
2023-05-09	36,000.00	36,600.00	35,500.00	36,150.00	34,587.64	152,156
2023-05-08	35,450.00	36,350.00	35,300.00	36,100.00	34,539.80	232,185

← NewerPage 14 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.