DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 37,500.00 | 38,500.00 | 37,200.00 | 37,650.00 | 35,045.26 | 145,114 |
| 2022-11-09 | 37,900.00 | 38,200.00 | 37,300.00 | 37,850.00 | 35,231.42 | 168,399 |
| 2022-11-08 | 37,300.00 | 38,000.00 | 37,050.00 | 37,650.00 | 35,045.26 | 169,109 |
| 2022-11-07 | 36,200.00 | 37,550.00 | 36,100.00 | 37,250.00 | 34,672.93 | 178,234 |
| 2022-11-04 | 35,750.00 | 36,300.00 | 35,350.00 | 36,050.00 | 33,555.95 | 89,923 |
| 2022-11-03 | 34,800.00 | 36,250.00 | 34,800.00 | 35,900.00 | 33,416.33 | 102,644 |
| 2022-11-02 | 36,000.00 | 36,200.00 | 34,850.00 | 35,700.00 | 33,230.16 | 170,023 |
| 2022-11-01 | 34,600.00 | 36,350.00 | 34,200.00 | 35,750.00 | 33,276.70 | 259,625 |
| 2022-10-31 | 36,000.00 | 36,050.00 | 34,250.00 | 34,450.00 | 32,066.64 | 265,979 |
| 2022-10-28 | 36,450.00 | 36,950.00 | 35,600.00 | 35,650.00 | 33,183.62 | 167,099 |
| 2022-10-27 | 35,650.00 | 37,300.00 | 35,450.00 | 36,850.00 | 34,300.60 | 196,924 |
| 2022-10-26 | 36,200.00 | 36,250.00 | 34,950.00 | 35,500.00 | 33,044.00 | 185,931 |
| 2022-10-25 | 36,550.00 | 36,650.00 | 36,000.00 | 36,050.00 | 33,555.95 | 178,478 |
| 2022-10-24 | 35,450.00 | 37,800.00 | 35,450.00 | 36,450.00 | 33,928.28 | 335,454 |
| 2022-10-21 | 35,750.00 | 35,750.00 | 34,350.00 | 34,550.00 | 32,159.72 | 171,077 |
| 2022-10-20 | 35,800.00 | 36,550.00 | 35,600.00 | 36,100.00 | 33,602.49 | 235,742 |
| 2022-10-19 | 37,500.00 | 37,600.00 | 36,000.00 | 36,000.00 | 33,509.41 | 160,405 |
| 2022-10-18 | 36,150.00 | 38,000.00 | 35,800.00 | 37,650.00 | 35,045.26 | 252,547 |
| 2022-10-17 | 35,400.00 | 36,150.00 | 34,800.00 | 35,600.00 | 33,137.08 | 217,439 |
| 2022-10-14 | 35,000.00 | 36,550.00 | 34,600.00 | 36,100.00 | 33,602.49 | 253,850 |
| 2022-10-13 | 35,300.00 | 35,500.00 | 34,050.00 | 34,050.00 | 31,694.32 | 179,326 |
| 2022-10-12 | 34,500.00 | 35,550.00 | 34,250.00 | 35,450.00 | 32,997.46 | 239,009 |
| 2022-10-11 | 35,450.00 | 35,900.00 | 34,500.00 | 34,700.00 | 32,299.35 | 177,746 |
| 2022-10-07 | 35,350.00 | 36,350.00 | 35,250.00 | 36,000.00 | 33,509.41 | 191,309 |
| 2022-10-06 | 35,650.00 | 36,400.00 | 35,350.00 | 35,800.00 | 33,323.25 | 169,821 |
| 2022-10-05 | 36,300.00 | 36,600.00 | 34,950.00 | 35,600.00 | 33,137.08 | 265,108 |
| 2022-10-04 | 35,100.00 | 36,300.00 | 34,700.00 | 35,800.00 | 33,323.25 | 175,625 |
| 2022-09-30 | 34,500.00 | 35,200.00 | 33,850.00 | 34,300.00 | 31,927.02 | 234,419 |
| 2022-09-29 | 35,500.00 | 35,900.00 | 34,500.00 | 34,800.00 | 32,392.43 | 294,363 |
| 2022-09-28 | 36,650.00 | 37,000.00 | 34,700.00 | 35,100.00 | 32,671.67 | 320,904 |
| 2022-09-27 | 36,100.00 | 37,000.00 | 35,950.00 | 36,950.00 | 34,393.68 | 256,662 |
| 2022-09-26 | 37,500.00 | 37,950.00 | 36,200.00 | 36,450.00 | 33,928.28 | 298,839 |
| 2022-09-23 | 39,550.00 | 39,550.00 | 38,050.00 | 38,250.00 | 35,603.75 | 181,994 |
| 2022-09-22 | 39,750.00 | 39,850.00 | 38,800.00 | 39,450.00 | 36,720.73 | 243,978 |
| 2022-09-21 | 41,100.00 | 41,800.00 | 39,950.00 | 40,450.00 | 37,651.54 | 175,849 |
| 2022-09-20 | 40,450.00 | 41,500.00 | 40,350.00 | 41,100.00 | 38,256.57 | 183,861 |
| 2022-09-19 | 41,500.00 | 41,600.00 | 39,850.00 | 39,850.00 | 37,093.05 | 262,119 |
| 2022-09-16 | 40,900.00 | 41,900.00 | 40,850.00 | 41,500.00 | 38,628.90 | 201,988 |
| 2022-09-15 | 41,500.00 | 42,000.00 | 40,950.00 | 41,500.00 | 38,628.90 | 142,494 |
| 2022-09-14 | 41,500.00 | 41,550.00 | 40,700.00 | 41,100.00 | 38,256.57 | 220,141 |
| 2022-09-13 | 42,650.00 | 43,150.00 | 42,500.00 | 42,950.00 | 39,978.59 | 138,768 |
| 2022-09-08 | 43,500.00 | 43,500.00 | 42,050.00 | 42,150.00 | 39,233.93 | 197,787 |
| 2022-09-07 | 42,050.00 | 44,200.00 | 42,000.00 | 43,150.00 | 40,164.75 | 457,564 |
| 2022-09-06 | 42,050.00 | 43,050.00 | 41,350.00 | 42,350.00 | 39,420.10 | 193,556 |
| 2022-09-05 | 42,350.00 | 42,850.00 | 41,650.00 | 41,900.00 | 39,001.23 | 214,090 |
| 2022-09-02 | 41,450.00 | 43,300.00 | 41,350.00 | 42,450.00 | 39,513.18 | 476,593 |
| 2022-09-01 | 40,600.00 | 42,300.00 | 40,400.00 | 40,900.00 | 38,070.41 | 399,610 |
| 2022-08-31 | 41,200.00 | 41,250.00 | 40,250.00 | 40,950.00 | 38,116.95 | 266,645 |
| 2022-08-30 | 40,500.00 | 41,600.00 | 40,400.00 | 41,100.00 | 38,256.57 | 200,088 |
| 2022-08-29 | 40,400.00 | 40,950.00 | 40,200.00 | 40,200.00 | 37,418.84 | 223,770 |
| 2022-08-26 | 41,700.00 | 42,550.00 | 41,250.00 | 42,050.00 | 39,140.85 | 217,753 |
| 2022-08-25 | 41,150.00 | 41,750.00 | 40,950.00 | 41,400.00 | 38,535.82 | 145,643 |
| 2022-08-24 | 40,400.00 | 41,050.00 | 39,950.00 | 41,050.00 | 38,210.03 | 195,613 |
| 2022-08-23 | 40,600.00 | 41,200.00 | 40,300.00 | 40,300.00 | 37,511.92 | 198,175 |
| 2022-08-22 | 41,550.00 | 41,700.00 | 41,100.00 | 41,300.00 | 38,442.74 | 237,939 |
| 2022-08-19 | 42,950.00 | 43,100.00 | 42,200.00 | 42,450.00 | 39,513.18 | 151,720 |
| 2022-08-18 | 43,100.00 | 43,350.00 | 42,200.00 | 43,050.00 | 40,071.67 | 183,226 |
| 2022-08-17 | 44,350.00 | 44,950.00 | 43,300.00 | 43,400.00 | 40,397.45 | 239,275 |
| 2022-08-16 | 45,650.00 | 46,000.00 | 44,100.00 | 44,300.00 | 41,235.19 | 418,452 |
| 2022-08-12 | 43,300.00 | 45,650.00 | 43,300.00 | 45,500.00 | 42,352.17 | 473,726 |
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.