DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 44,300.00 | 44,400.00 | 43,100.00 | 43,400.00 | 40,397.45 | 375,117 |
| 2022-08-10 | 42,900.00 | 44,300.00 | 42,850.00 | 43,450.00 | 40,443.99 | 395,147 |
| 2022-08-09 | 42,200.00 | 42,950.00 | 42,100.00 | 42,650.00 | 39,699.34 | 191,463 |
| 2022-08-08 | 41,900.00 | 42,450.00 | 41,250.00 | 42,400.00 | 39,466.64 | 180,103 |
| 2022-08-05 | 41,250.00 | 42,500.00 | 41,200.00 | 41,900.00 | 39,001.23 | 333,737 |
| 2022-08-04 | 41,150.00 | 41,600.00 | 40,600.00 | 40,950.00 | 38,116.95 | 186,497 |
| 2022-08-03 | 40,900.00 | 41,500.00 | 40,300.00 | 40,950.00 | 38,116.95 | 180,516 |
| 2022-08-02 | 41,300.00 | 42,100.00 | 40,450.00 | 40,850.00 | 38,023.87 | 193,876 |
| 2022-08-01 | 40,750.00 | 41,450.00 | 40,550.00 | 41,300.00 | 38,442.74 | 193,322 |
| 2022-07-29 | 40,350.00 | 40,800.00 | 40,150.00 | 40,550.00 | 37,744.63 | 214,247 |
| 2022-07-28 | 40,750.00 | 41,100.00 | 39,600.00 | 39,800.00 | 37,046.51 | 200,322 |
| 2022-07-27 | 40,350.00 | 40,600.00 | 39,700.00 | 40,500.00 | 37,698.08 | 133,853 |
| 2022-07-26 | 40,000.00 | 40,850.00 | 39,800.00 | 40,150.00 | 37,372.30 | 132,127 |
| 2022-07-25 | 39,750.00 | 40,450.00 | 39,650.00 | 40,100.00 | 37,325.76 | 138,295 |
| 2022-07-22 | 39,950.00 | 40,400.00 | 39,800.00 | 40,000.00 | 37,232.68 | 110,364 |
| 2022-07-21 | 40,300.00 | 40,400.00 | 39,800.00 | 40,050.00 | 37,279.22 | 131,691 |
| 2022-07-20 | 39,900.00 | 41,050.00 | 39,700.00 | 40,250.00 | 37,465.38 | 321,036 |
| 2022-07-19 | 38,950.00 | 39,600.00 | 38,600.00 | 39,350.00 | 36,627.65 | 110,356 |
| 2022-07-18 | 38,100.00 | 39,550.00 | 38,050.00 | 39,300.00 | 36,581.10 | 137,794 |
| 2022-07-15 | 38,650.00 | 38,850.00 | 36,900.00 | 37,800.00 | 35,184.88 | 266,318 |
| 2022-07-14 | 38,050.00 | 39,300.00 | 37,650.00 | 38,450.00 | 35,789.91 | 212,415 |
| 2022-07-13 | 38,000.00 | 39,000.00 | 37,800.00 | 38,650.00 | 35,976.07 | 173,655 |
| 2022-07-12 | 38,950.00 | 39,100.00 | 37,700.00 | 38,300.00 | 35,650.29 | 292,156 |
| 2022-07-11 | 40,150.00 | 40,150.00 | 38,800.00 | 39,300.00 | 36,581.10 | 253,651 |
| 2022-07-08 | 40,450.00 | 41,450.00 | 40,200.00 | 40,250.00 | 37,465.38 | 235,758 |
| 2022-07-07 | 39,200.00 | 40,400.00 | 38,900.00 | 40,150.00 | 37,372.30 | 194,986 |
| 2022-07-06 | 40,000.00 | 40,250.00 | 38,500.00 | 38,500.00 | 35,836.45 | 236,659 |
| 2022-07-05 | 39,500.00 | 40,500.00 | 39,200.00 | 40,300.00 | 37,511.92 | 231,534 |
| 2022-07-04 | 42,300.00 | 42,400.00 | 38,500.00 | 39,200.00 | 36,488.02 | 435,558 |
| 2022-07-01 | 41,950.00 | 43,150.00 | 41,650.00 | 42,150.00 | 39,233.93 | 329,633 |
| 2022-06-30 | 41,000.00 | 42,400.00 | 40,250.00 | 41,450.00 | 38,582.36 | 291,364 |
| 2022-06-29 | 40,900.00 | 41,650.00 | 40,800.00 | 41,000.00 | 38,163.49 | 166,412 |
| 2022-06-28 | 40,750.00 | 41,800.00 | 40,550.00 | 41,800.00 | 38,908.15 | 177,416 |
| 2022-06-27 | 40,400.00 | 41,050.00 | 40,100.00 | 40,800.00 | 37,977.33 | 163,338 |
| 2022-06-24 | 38,400.00 | 40,300.00 | 38,400.00 | 40,000.00 | 37,232.68 | 276,224 |
| 2022-06-23 | 39,700.00 | 40,300.00 | 38,150.00 | 38,250.00 | 35,603.75 | 520,490 |
| 2022-06-22 | 42,600.00 | 42,650.00 | 39,750.00 | 39,800.00 | 37,046.51 | 454,550 |
| 2022-06-21 | 42,050.00 | 42,600.00 | 41,350.00 | 42,400.00 | 39,466.64 | 306,237 |
| 2022-06-20 | 44,250.00 | 44,550.00 | 41,550.00 | 42,000.00 | 39,094.31 | 502,482 |
| 2022-06-17 | 43,500.00 | 44,750.00 | 43,300.00 | 44,450.00 | 41,374.81 | 356,305 |
| 2022-06-16 | 46,400.00 | 46,750.00 | 44,900.00 | 44,950.00 | 41,840.22 | 369,217 |
| 2022-06-15 | 46,800.00 | 47,400.00 | 45,600.00 | 45,850.00 | 42,677.96 | 284,333 |
| 2022-06-14 | 46,200.00 | 47,150.00 | 45,600.00 | 46,800.00 | 43,562.23 | 441,423 |
| 2022-06-13 | 49,700.00 | 49,950.00 | 47,350.00 | 47,400.00 | 44,120.72 | 445,239 |
| 2022-06-10 | 49,250.00 | 51,100.00 | 49,250.00 | 50,900.00 | 47,378.58 | 272,084 |
| 2022-06-09 | 50,100.00 | 50,200.00 | 49,100.00 | 50,000.00 | 46,540.85 | 399,017 |
| 2022-06-08 | 50,400.00 | 50,900.00 | 50,100.00 | 50,300.00 | 46,820.09 | 233,813 |
| 2022-06-07 | 50,700.00 | 50,700.00 | 49,750.00 | 50,200.00 | 46,727.01 | 246,277 |
| 2022-06-03 | 50,900.00 | 51,200.00 | 50,400.00 | 51,000.00 | 47,471.66 | 210,842 |
| 2022-06-02 | 52,000.00 | 52,000.00 | 49,950.00 | 50,600.00 | 47,099.34 | 375,311 |
| 2022-05-31 | 51,900.00 | 52,300.00 | 51,500.00 | 52,300.00 | 48,681.72 | 197,466 |
| 2022-05-30 | 51,300.00 | 52,000.00 | 50,700.00 | 51,700.00 | 48,123.23 | 234,172 |
| 2022-05-27 | 51,500.00 | 51,600.00 | 50,400.00 | 50,900.00 | 47,378.58 | 299,503 |
| 2022-05-26 | 51,100.00 | 51,400.00 | 50,500.00 | 50,600.00 | 47,099.34 | 238,313 |
| 2022-05-25 | 50,100.00 | 51,500.00 | 49,750.00 | 51,000.00 | 47,471.66 | 293,929 |
| 2022-05-24 | 49,700.00 | 50,700.00 | 49,350.00 | 49,500.00 | 46,075.44 | 339,744 |
| 2022-05-23 | 49,600.00 | 49,650.00 | 48,550.00 | 49,450.00 | 46,028.90 | 214,587 |
| 2022-05-20 | 49,450.00 | 49,800.00 | 48,950.00 | 49,650.00 | 46,215.06 | 252,517 |
| 2022-05-19 | 48,950.00 | 49,550.00 | 48,350.00 | 49,500.00 | 46,075.44 | 362,282 |
| 2022-05-18 | 51,600.00 | 51,600.00 | 49,950.00 | 50,100.00 | 46,633.93 | 330,083 |
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.