DL E&C Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	35,100.00	35,650.00	34,600.00	35,450.00	33,917.89	136,489
2023-05-03	35,000.00	35,800.00	34,700.00	35,100.00	33,583.02	180,221
2023-05-02	35,250.00	35,400.00	34,500.00	35,200.00	33,678.70	222,355
2023-04-28	33,900.00	35,550.00	33,750.00	35,200.00	33,678.70	476,338
2023-04-27	33,600.00	34,100.00	33,150.00	33,850.00	32,387.04	207,246
2023-04-26	33,050.00	34,150.00	32,700.00	33,600.00	32,147.85	275,181
2023-04-25	33,150.00	33,600.00	32,750.00	33,000.00	31,573.78	129,874
2023-04-24	33,950.00	34,300.00	32,950.00	33,000.00	31,573.78	188,127
2023-04-21	33,150.00	34,300.00	33,150.00	33,950.00	32,482.72	198,848
2023-04-20	34,150.00	34,350.00	33,200.00	33,300.00	31,860.81	209,763
2023-04-19	33,850.00	34,600.00	33,850.00	33,950.00	32,482.72	198,197
2023-04-18	33,600.00	34,350.00	33,300.00	34,000.00	32,530.56	256,469
2023-04-17	33,400.00	33,900.00	33,250.00	33,800.00	32,339.20	392,867
2023-04-14	33,200.00	34,050.00	33,100.00	33,400.00	31,956.49	307,699
2023-04-13	32,950.00	33,100.00	32,750.00	32,850.00	31,430.26	172,723
2023-04-12	32,600.00	33,750.00	32,400.00	33,200.00	31,765.13	181,225
2023-04-11	32,250.00	32,700.00	32,000.00	32,600.00	31,191.06	132,510
2023-04-10	32,650.00	32,950.00	32,150.00	32,250.00	30,856.19	137,810
2023-04-07	32,450.00	32,950.00	32,100.00	32,850.00	31,430.26	111,348
2023-04-06	33,000.00	33,250.00	32,200.00	32,300.00	30,904.03	227,587
2023-04-05	33,400.00	33,400.00	32,900.00	32,900.00	31,478.10	99,315
2023-04-04	33,000.00	33,350.00	32,700.00	33,050.00	31,621.62	176,939
2023-04-03	32,600.00	33,300.00	32,500.00	32,950.00	31,525.94	153,082
2023-03-31	32,500.00	33,100.00	32,150.00	32,350.00	30,951.87	221,774
2023-03-30	32,100.00	32,650.00	31,400.00	32,350.00	30,951.87	225,640
2023-03-29	31,500.00	32,200.00	31,450.00	32,050.00	30,664.83	136,941
2023-03-28	31,250.00	31,750.00	31,000.00	31,550.00	30,186.44	208,730
2023-03-27	31,650.00	31,800.00	31,000.00	31,150.00	29,803.73	156,310
2023-03-24	31,700.00	32,050.00	31,350.00	31,500.00	30,138.61	158,200
2023-03-23	31,750.00	32,000.00	31,050.00	31,950.00	30,569.16	272,828
2023-03-22	32,800.00	32,900.00	31,900.00	32,000.00	30,617.00	210,707
2023-03-21	32,900.00	32,900.00	32,250.00	32,300.00	30,904.03	150,345
2023-03-20	33,350.00	33,900.00	32,400.00	32,600.00	31,191.06	205,499
2023-03-17	32,950.00	33,800.00	32,300.00	33,700.00	32,243.52	322,330
2023-03-16	32,450.00	32,700.00	32,100.00	32,350.00	30,951.87	169,472
2023-03-15	32,450.00	33,150.00	32,200.00	32,900.00	31,478.10	184,062
2023-03-14	32,700.00	32,700.00	31,650.00	31,800.00	30,425.64	201,054
2023-03-13	33,550.00	33,950.00	31,900.00	32,700.00	31,286.74	243,734
2023-03-10	33,100.00	34,000.00	33,100.00	33,650.00	32,195.68	219,655
2023-03-09	34,000.00	34,450.00	33,350.00	33,350.00	31,908.65	380,121
2023-03-08	32,600.00	32,900.00	32,400.00	32,700.00	31,286.74	159,316
2023-03-07	32,800.00	33,350.00	32,550.00	33,050.00	31,621.62	170,981
2023-03-06	33,200.00	33,350.00	32,650.00	32,800.00	31,382.42	164,995
2023-03-03	33,400.00	33,550.00	32,750.00	33,200.00	31,765.13	115,088
2023-03-02	32,800.00	33,650.00	32,800.00	33,300.00	31,860.81	175,583
2023-02-28	33,500.00	33,850.00	32,900.00	33,000.00	31,573.78	178,929
2023-02-27	34,000.00	34,000.00	33,200.00	33,500.00	32,052.17	159,942
2023-02-24	34,950.00	35,350.00	34,200.00	34,250.00	32,769.75	173,721
2023-02-23	34,700.00	35,350.00	34,350.00	35,200.00	33,678.70	152,287
2023-02-22	35,050.00	35,350.00	34,400.00	34,600.00	33,104.63	191,685
2023-02-21	34,850.00	36,000.00	34,600.00	35,750.00	34,204.92	275,360
2023-02-20	34,600.00	34,900.00	34,250.00	34,800.00	33,295.98	84,946
2023-02-17	34,300.00	35,450.00	34,150.00	34,700.00	33,200.30	150,998
2023-02-16	34,200.00	34,950.00	34,150.00	34,650.00	33,152.47	146,830
2023-02-15	35,000.00	35,000.00	34,000.00	34,050.00	32,578.40	201,463
2023-02-14	35,050.00	35,250.00	34,600.00	34,850.00	33,343.82	97,536
2023-02-13	34,750.00	34,950.00	34,150.00	34,900.00	33,391.66	133,602
2023-02-10	34,600.00	35,150.00	34,150.00	35,000.00	33,487.34	106,531
2023-02-09	34,950.00	35,250.00	34,650.00	34,650.00	33,152.47	154,689
2023-02-08	35,100.00	35,450.00	34,950.00	35,300.00	33,774.37	113,815

← NewerPage 15 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.