DL E&C Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51,300.00	51,700.00	49,950.00	51,400.00	47,843.99	345,243
2022-05-16	52,700.00	52,800.00	51,300.00	51,400.00	47,843.99	151,277
2022-05-13	51,200.00	52,600.00	51,200.00	52,600.00	48,960.97	176,978
2022-05-12	51,500.00	52,500.00	50,600.00	51,400.00	47,843.99	361,915
2022-05-11	52,600.00	52,700.00	51,300.00	52,500.00	48,867.89	257,025
2022-05-10	52,100.00	52,900.00	51,000.00	52,700.00	49,054.05	487,668
2022-05-09	53,700.00	54,700.00	52,300.00	53,100.00	49,426.38	523,795
2022-05-06	54,800.00	54,900.00	53,600.00	54,500.00	50,729.52	530,864
2022-05-04	55,500.00	55,900.00	55,200.00	55,700.00	51,846.50	344,316
2022-05-03	58,500.00	58,900.00	55,300.00	55,400.00	51,567.26	1,329,322
2022-05-02	59,600.00	60,500.00	59,100.00	59,600.00	55,476.69	288,152
2022-04-29	60,500.00	60,500.00	59,600.00	60,300.00	56,128.26	255,010
2022-04-28	58,800.00	61,100.00	58,100.00	61,000.00	56,779.83	495,645
2022-04-27	58,800.00	59,500.00	58,400.00	58,900.00	54,825.12	175,788
2022-04-26	59,300.00	60,100.00	58,700.00	59,700.00	55,569.77	230,582
2022-04-25	59,500.00	60,200.00	59,200.00	59,200.00	55,104.36	194,776
2022-04-22	59,500.00	61,200.00	59,100.00	60,900.00	56,686.75	192,992
2022-04-21	59,600.00	60,400.00	59,200.00	60,100.00	55,942.10	218,549
2022-04-20	59,800.00	59,800.00	58,800.00	59,100.00	55,011.28	178,562
2022-04-19	59,100.00	59,900.00	59,000.00	59,600.00	55,476.69	183,875
2022-04-18	59,400.00	60,200.00	58,800.00	59,300.00	55,197.44	148,654
2022-04-15	59,800.00	60,300.00	58,700.00	59,300.00	55,197.44	224,599
2022-04-14	61,200.00	61,200.00	59,700.00	60,100.00	55,942.10	290,781
2022-04-13	61,000.00	61,600.00	60,500.00	61,100.00	56,872.91	175,510
2022-04-12	61,800.00	62,400.00	60,500.00	60,900.00	56,686.75	241,271
2022-04-11	62,700.00	63,600.00	61,100.00	62,000.00	57,710.65	229,044
2022-04-08	64,600.00	64,600.00	61,900.00	63,000.00	58,641.46	536,301
2022-04-07	128,500.00	129,500.00	127,000.00	129,000.00	60,037.69	616,740
2022-04-06	131,000.00	131,500.00	128,000.00	130,000.00	60,503.10	662,896
2022-04-05	133,000.00	133,500.00	130,500.00	131,000.00	60,968.51	257,576
2022-04-04	134,000.00	135,000.00	131,500.00	132,500.00	61,666.62	321,158
2022-04-01	132,000.00	133,500.00	130,000.00	133,500.00	62,132.03	250,548
2022-03-31	132,000.00	133,000.00	131,500.00	132,500.00	61,666.62	238,448
2022-03-30	131,500.00	133,500.00	131,500.00	132,000.00	61,433.92	251,342
2022-03-29	135,000.00	135,000.00	129,500.00	131,000.00	60,968.51	553,558
2022-03-28	134,000.00	136,000.00	132,500.00	135,000.00	62,830.14	392,558
2022-03-25	139,000.00	139,500.00	134,000.00	134,000.00	62,364.73	1,827,986
2022-03-24	130,500.00	131,500.00	129,000.00	130,500.00	60,735.80	200,252
2022-03-23	130,500.00	131,000.00	129,000.00	130,500.00	60,735.80	188,870
2022-03-22	125,500.00	130,500.00	125,000.00	129,500.00	60,270.39	312,050
2022-03-21	128,000.00	128,500.00	125,000.00	125,500.00	58,408.76	305,208
2022-03-18	129,500.00	130,000.00	126,000.00	128,000.00	59,572.28	265,494
2022-03-17	132,000.00	132,000.00	127,500.00	128,500.00	59,804.99	422,698
2022-03-16	132,500.00	132,500.00	127,000.00	130,500.00	60,735.80	479,834
2022-03-15	135,500.00	135,500.00	129,000.00	129,500.00	60,270.39	504,782
2022-03-14	133,500.00	139,000.00	132,500.00	136,000.00	63,295.55	585,004
2022-03-11	133,000.00	135,000.00	130,500.00	134,000.00	62,364.73	534,920
2022-03-10	134,000.00	135,500.00	130,500.00	133,000.00	61,899.32	796,922
2022-03-08	129,000.00	130,500.00	125,500.00	128,500.00	59,804.99	390,930
2022-03-07	129,000.00	131,000.00	128,000.00	131,000.00	60,968.51	342,068
2022-03-04	131,500.00	132,500.00	130,500.00	131,000.00	60,968.51	240,902
2022-03-03	131,000.00	133,000.00	128,500.00	131,500.00	61,201.21	394,162
2022-03-02	129,500.00	130,500.00	127,000.00	128,500.00	59,804.99	275,830
2022-02-28	122,500.00	130,500.00	121,500.00	128,500.00	59,804.99	538,014
2022-02-25	124,000.00	125,500.00	122,000.00	123,500.00	57,477.94	243,780
2022-02-24	121,500.00	124,000.00	121,000.00	122,000.00	56,779.83	291,248
2022-02-23	122,000.00	126,000.00	121,500.00	123,500.00	57,477.94	338,624
2022-02-22	121,500.00	123,500.00	120,500.00	122,000.00	56,779.83	250,512
2022-02-21	117,500.00	125,000.00	116,000.00	124,000.00	57,710.65	507,290
2022-02-18	116,000.00	120,500.00	115,500.00	119,500.00	55,616.31	462,992

← NewerPage 19 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.