DL E&C Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	59,000.00	59,800.00	57,100.00	57,900.00	57,900.00	259,389
2026-07-16	61,300.00	62,100.00	59,200.00	60,200.00	60,200.00	200,588
2026-07-15	60,700.00	64,000.00	60,700.00	62,000.00	62,000.00	213,646
2026-07-14	60,200.00	60,700.00	57,900.00	59,500.00	59,500.00	391,619
2026-07-13	63,300.00	65,100.00	59,700.00	60,300.00	60,300.00	310,279
2026-07-10	61,900.00	65,800.00	60,500.00	63,300.00	63,300.00	358,514
2026-07-09	59,400.00	61,900.00	58,500.00	61,900.00	61,900.00	527,045
2026-07-08	64,000.00	64,000.00	58,100.00	59,700.00	59,700.00	509,555
2026-07-07	66,000.00	66,900.00	62,900.00	64,600.00	64,600.00	383,860
2026-07-06	64,200.00	68,100.00	63,600.00	66,600.00	66,600.00	423,249
2026-07-03	64,300.00	66,300.00	61,500.00	64,200.00	64,200.00	436,304
2026-07-02	66,200.00	66,800.00	63,300.00	64,200.00	64,200.00	464,582
2026-07-01	65,400.00	67,700.00	64,500.00	66,800.00	66,800.00	592,336
2026-06-30	65,400.00	66,200.00	63,600.00	64,100.00	64,100.00	326,855
2026-06-29	60,000.00	66,300.00	60,000.00	65,500.00	65,500.00	381,131
2026-06-26	61,000.00	61,800.00	57,900.00	59,800.00	59,800.00	641,403
2026-06-25	62,000.00	63,800.00	61,300.00	61,900.00	61,900.00	458,282
2026-06-24	59,700.00	63,900.00	59,300.00	61,900.00	61,900.00	548,183
2026-06-23	69,200.00	69,800.00	58,700.00	59,100.00	59,100.00	1,417,238
2026-06-22	71,400.00	76,600.00	71,300.00	74,000.00	74,000.00	490,906
2026-06-19	79,000.00	79,700.00	72,300.00	73,900.00	73,900.00	723,536
2026-06-18	87,500.00	87,600.00	79,200.00	79,200.00	79,200.00	785,139
2026-06-17	95,100.00	95,600.00	84,300.00	85,000.00	85,000.00	1,273,245
2026-06-16	80,600.00	94,600.00	79,300.00	89,400.00	89,400.00	2,248,195
2026-06-15	82,400.00	82,500.00	76,600.00	79,000.00	79,000.00	640,297
2026-06-12	78,300.00	78,300.00	72,900.00	73,900.00	73,900.00	802,507
2026-06-11	67,100.00	70,200.00	65,800.00	70,200.00	70,200.00	334,788
2026-06-10	68,700.00	72,300.00	68,400.00	70,400.00	70,400.00	340,366
2026-06-09	68,400.00	70,900.00	66,500.00	69,600.00	69,600.00	300,567
2026-06-08	64,700.00	68,600.00	64,300.00	67,500.00	67,500.00	416,539
2026-06-05	70,700.00	72,100.00	68,900.00	71,900.00	71,900.00	447,468
2026-06-04	68,800.00	72,100.00	68,800.00	71,500.00	71,500.00	302,390
2026-06-02	70,100.00	71,000.00	68,400.00	70,300.00	70,300.00	542,331
2026-06-01	72,100.00	74,000.00	71,000.00	72,000.00	72,000.00	624,727
2026-05-29	79,000.00	79,400.00	73,000.00	76,500.00	76,500.00	865,062
2026-05-28	77,300.00	78,200.00	72,700.00	76,500.00	76,500.00	540,514
2026-05-27	81,000.00	81,700.00	77,700.00	78,400.00	78,400.00	455,450
2026-05-26	85,000.00	88,000.00	81,200.00	81,900.00	81,900.00	600,925
2026-05-22	84,700.00	84,800.00	81,100.00	82,200.00	82,200.00	356,266
2026-05-21	79,700.00	81,700.00	78,300.00	80,700.00	80,700.00	470,435
2026-05-20	76,100.00	77,100.00	72,900.00	74,400.00	74,400.00	486,197
2026-05-19	79,000.00	81,100.00	74,700.00	78,000.00	78,000.00	491,201
2026-05-18	76,600.00	80,100.00	75,700.00	79,700.00	79,700.00	633,506
2026-05-15	87,200.00	87,500.00	78,500.00	80,300.00	80,300.00	769,129
2026-05-14	84,500.00	85,800.00	82,500.00	85,000.00	85,000.00	565,902
2026-05-13	83,800.00	85,500.00	81,700.00	83,200.00	83,200.00	527,716
2026-05-12	90,800.00	90,900.00	83,100.00	85,900.00	85,900.00	1,099,488
2026-05-11	92,700.00	94,500.00	90,800.00	91,300.00	91,300.00	627,930
2026-05-08	96,900.00	97,900.00	92,900.00	95,400.00	95,400.00	879,023
2026-05-07	99,100.00	101,300.00	96,200.00	100,300.00	100,300.00	1,868,023
2026-05-06	91,500.00	94,200.00	89,800.00	93,100.00	93,100.00	1,214,490
2026-05-04	98,800.00	98,800.00	88,600.00	91,300.00	91,300.00	1,916,956
2026-04-30	99,700.00	99,800.00	95,900.00	99,000.00	99,000.00	1,136,537
2026-04-29	100,100.00	101,300.00	96,700.00	101,100.00	101,100.00	767,016
2026-04-28	97,800.00	106,350.00	97,800.00	99,900.00	99,900.00	2,189,030
2026-04-27	99,000.00	99,100.00	95,100.00	98,300.00	98,300.00	803,922
2026-04-24	97,400.00	100,800.00	93,400.00	99,000.00	99,000.00	1,364,411
2026-04-23	100,500.00	101,000.00	95,000.00	97,600.00	97,600.00	1,191,992
2026-04-22	98,600.00	98,900.00	95,600.00	98,000.00	98,000.00	1,037,975
2026-04-21	96,300.00	105,800.00	96,100.00	100,600.00	100,600.00	2,159,911

← NewerPage 2 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.