DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 35,450.00 | 35,900.00 | 34,900.00 | 34,950.00 | 33,439.50 | 154,467 |
| 2023-02-06 | 37,200.00 | 37,300.00 | 35,400.00 | 35,450.00 | 33,917.89 | 309,802 |
| 2023-02-03 | 37,450.00 | 37,700.00 | 37,050.00 | 37,300.00 | 35,687.94 | 124,187 |
| 2023-02-02 | 38,450.00 | 38,900.00 | 37,350.00 | 37,450.00 | 35,831.45 | 210,193 |
| 2023-02-01 | 38,000.00 | 38,950.00 | 37,700.00 | 38,250.00 | 36,596.88 | 174,421 |
| 2023-01-31 | 37,750.00 | 38,650.00 | 37,500.00 | 38,000.00 | 36,357.68 | 131,591 |
| 2023-01-30 | 37,700.00 | 38,250.00 | 37,500.00 | 37,700.00 | 36,070.65 | 127,352 |
| 2023-01-27 | 37,700.00 | 38,450.00 | 37,550.00 | 37,900.00 | 36,262.00 | 139,907 |
| 2023-01-26 | 37,250.00 | 38,050.00 | 36,900.00 | 37,900.00 | 36,262.00 | 130,408 |
| 2023-01-25 | 38,200.00 | 38,350.00 | 37,150.00 | 37,250.00 | 35,640.10 | 161,357 |
| 2023-01-20 | 36,350.00 | 38,350.00 | 36,250.00 | 38,050.00 | 36,405.52 | 224,047 |
| 2023-01-19 | 35,850.00 | 36,850.00 | 35,550.00 | 36,600.00 | 35,018.19 | 231,083 |
| 2023-01-18 | 35,850.00 | 36,050.00 | 35,000.00 | 35,900.00 | 34,348.44 | 190,816 |
| 2023-01-17 | 35,400.00 | 36,400.00 | 35,100.00 | 35,650.00 | 34,109.25 | 177,719 |
| 2023-01-16 | 35,800.00 | 36,000.00 | 35,250.00 | 35,350.00 | 33,822.21 | 234,381 |
| 2023-01-13 | 35,900.00 | 36,300.00 | 35,600.00 | 35,600.00 | 34,061.41 | 152,808 |
| 2023-01-12 | 35,750.00 | 36,250.00 | 35,300.00 | 35,400.00 | 33,870.05 | 159,762 |
| 2023-01-11 | 36,450.00 | 36,800.00 | 35,450.00 | 35,500.00 | 33,965.73 | 139,662 |
| 2023-01-10 | 36,000.00 | 36,900.00 | 36,000.00 | 36,500.00 | 34,922.51 | 200,111 |
| 2023-01-09 | 36,400.00 | 36,800.00 | 35,900.00 | 36,400.00 | 34,826.83 | 181,318 |
| 2023-01-06 | 33,600.00 | 36,700.00 | 33,250.00 | 36,050.00 | 34,491.96 | 310,340 |
| 2023-01-05 | 33,800.00 | 33,950.00 | 33,200.00 | 33,850.00 | 32,387.04 | 182,790 |
| 2023-01-04 | 32,450.00 | 34,000.00 | 31,700.00 | 33,850.00 | 32,387.04 | 320,531 |
| 2023-01-03 | 32,000.00 | 32,750.00 | 30,950.00 | 32,500.00 | 31,095.39 | 285,167 |
| 2023-01-02 | 34,350.00 | 34,350.00 | 32,000.00 | 32,250.00 | 30,856.19 | 246,112 |
| 2022-12-29 | 34,600.00 | 34,950.00 | 33,450.00 | 33,750.00 | 32,291.36 | 271,280 |
| 2022-12-28 | 36,000.00 | 36,250.00 | 34,600.00 | 34,900.00 | 33,391.66 | 305,547 |
| 2022-12-27 | 36,600.00 | 37,000.00 | 35,900.00 | 36,850.00 | 34,300.60 | 205,566 |
| 2022-12-26 | 36,950.00 | 37,200.00 | 36,550.00 | 36,550.00 | 34,021.36 | 126,294 |
| 2022-12-23 | 36,300.00 | 37,050.00 | 36,100.00 | 36,900.00 | 34,347.14 | 139,074 |
| 2022-12-22 | 36,550.00 | 37,000.00 | 36,250.00 | 36,900.00 | 34,347.14 | 159,974 |
| 2022-12-21 | 36,300.00 | 36,800.00 | 35,700.00 | 36,500.00 | 33,974.82 | 143,069 |
| 2022-12-20 | 36,250.00 | 36,850.00 | 35,950.00 | 36,050.00 | 33,555.95 | 105,835 |
| 2022-12-19 | 36,550.00 | 36,800.00 | 36,150.00 | 36,450.00 | 33,928.28 | 80,043 |
| 2022-12-16 | 36,700.00 | 37,150.00 | 36,350.00 | 36,600.00 | 34,067.90 | 176,343 |
| 2022-12-15 | 38,100.00 | 38,150.00 | 37,400.00 | 37,400.00 | 34,812.55 | 101,533 |
| 2022-12-14 | 38,200.00 | 38,550.00 | 38,000.00 | 38,250.00 | 35,603.75 | 104,985 |
| 2022-12-13 | 38,600.00 | 38,950.00 | 37,500.00 | 37,900.00 | 35,277.96 | 177,527 |
| 2022-12-12 | 39,100.00 | 39,150.00 | 37,900.00 | 38,100.00 | 35,464.12 | 133,710 |
| 2022-12-09 | 38,800.00 | 39,100.00 | 38,400.00 | 39,100.00 | 36,394.94 | 96,298 |
| 2022-12-08 | 39,300.00 | 39,300.00 | 38,200.00 | 38,500.00 | 35,836.45 | 230,788 |
| 2022-12-07 | 39,600.00 | 39,750.00 | 38,400.00 | 38,900.00 | 36,208.78 | 157,136 |
| 2022-12-06 | 40,000.00 | 40,800.00 | 39,450.00 | 39,750.00 | 36,999.97 | 130,093 |
| 2022-12-05 | 40,250.00 | 41,000.00 | 39,850.00 | 40,300.00 | 37,511.92 | 92,690 |
| 2022-12-02 | 41,550.00 | 41,700.00 | 40,250.00 | 40,350.00 | 37,558.46 | 119,010 |
| 2022-12-01 | 42,000.00 | 42,500.00 | 41,500.00 | 41,650.00 | 38,768.52 | 171,824 |
| 2022-11-30 | 40,100.00 | 41,850.00 | 39,800.00 | 41,850.00 | 38,954.69 | 256,974 |
| 2022-11-29 | 40,250.00 | 40,600.00 | 39,850.00 | 40,350.00 | 37,558.46 | 109,294 |
| 2022-11-28 | 40,800.00 | 40,800.00 | 39,300.00 | 40,050.00 | 37,279.22 | 150,183 |
| 2022-11-25 | 40,800.00 | 41,100.00 | 40,000.00 | 40,700.00 | 37,884.25 | 127,658 |
| 2022-11-24 | 40,750.00 | 40,800.00 | 40,000.00 | 40,700.00 | 37,884.25 | 123,274 |
| 2022-11-23 | 40,250.00 | 41,000.00 | 39,650.00 | 40,750.00 | 37,930.79 | 151,951 |
| 2022-11-22 | 38,150.00 | 40,200.00 | 38,100.00 | 40,000.00 | 37,232.68 | 206,592 |
| 2022-11-21 | 39,600.00 | 39,900.00 | 37,950.00 | 38,150.00 | 35,510.66 | 192,368 |
| 2022-11-18 | 39,450.00 | 40,450.00 | 39,350.00 | 39,400.00 | 36,674.19 | 269,210 |
| 2022-11-17 | 39,900.00 | 40,150.00 | 38,650.00 | 38,700.00 | 36,022.61 | 228,182 |
| 2022-11-16 | 39,650.00 | 39,900.00 | 38,850.00 | 39,500.00 | 36,767.27 | 134,533 |
| 2022-11-15 | 38,750.00 | 39,500.00 | 38,250.00 | 39,450.00 | 36,720.73 | 99,416 |
| 2022-11-14 | 38,950.00 | 39,650.00 | 38,100.00 | 38,350.00 | 35,696.83 | 185,680 |
| 2022-11-11 | 38,900.00 | 39,100.00 | 38,350.00 | 38,850.00 | 36,162.24 | 203,581 |
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.