DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 114,000.00 | 117,000.00 | 112,000.00 | 116,000.00 | 53,987.38 | 445,190 |
| 2022-02-16 | 113,500.00 | 114,500.00 | 112,500.00 | 113,500.00 | 52,823.86 | 186,968 |
| 2022-02-15 | 112,500.00 | 113,500.00 | 109,500.00 | 111,500.00 | 51,893.04 | 189,958 |
| 2022-02-14 | 113,000.00 | 113,000.00 | 111,000.00 | 112,500.00 | 52,358.45 | 210,284 |
| 2022-02-11 | 115,500.00 | 116,000.00 | 114,000.00 | 114,500.00 | 53,289.27 | 334,178 |
| 2022-02-10 | 117,000.00 | 117,500.00 | 114,500.00 | 117,000.00 | 54,452.79 | 457,790 |
| 2022-02-09 | 116,000.00 | 117,000.00 | 114,500.00 | 116,500.00 | 54,220.08 | 415,046 |
| 2022-02-08 | 115,500.00 | 117,000.00 | 113,000.00 | 114,500.00 | 53,289.27 | 489,920 |
| 2022-02-07 | 117,500.00 | 118,500.00 | 114,000.00 | 116,500.00 | 54,220.08 | 299,754 |
| 2022-02-04 | 114,500.00 | 118,500.00 | 114,500.00 | 117,500.00 | 54,685.49 | 229,416 |
| 2022-02-03 | 117,500.00 | 118,000.00 | 113,500.00 | 115,500.00 | 53,754.68 | 371,950 |
| 2022-01-28 | 109,000.00 | 116,500.00 | 107,500.00 | 116,500.00 | 54,220.08 | 615,992 |
| 2022-01-27 | 111,500.00 | 112,500.00 | 106,000.00 | 108,000.00 | 50,264.11 | 450,318 |
| 2022-01-26 | 114,000.00 | 115,000.00 | 112,000.00 | 112,000.00 | 52,125.75 | 256,300 |
| 2022-01-25 | 116,500.00 | 118,500.00 | 112,000.00 | 113,500.00 | 52,823.86 | 455,588 |
| 2022-01-24 | 115,500.00 | 117,500.00 | 114,000.00 | 115,000.00 | 53,521.97 | 748,666 |
| 2022-01-21 | 122,000.00 | 122,500.00 | 111,000.00 | 114,000.00 | 53,056.56 | 2,270,902 |
| 2022-01-20 | 125,000.00 | 126,000.00 | 122,500.00 | 123,500.00 | 57,477.94 | 132,606 |
| 2022-01-19 | 120,500.00 | 125,500.00 | 120,500.00 | 124,500.00 | 57,943.35 | 287,178 |
| 2022-01-18 | 126,500.00 | 127,000.00 | 119,000.00 | 122,500.00 | 57,012.54 | 415,906 |
| 2022-01-17 | 126,500.00 | 127,500.00 | 124,000.00 | 126,000.00 | 58,641.46 | 235,928 |
| 2022-01-14 | 127,500.00 | 128,500.00 | 126,000.00 | 127,500.00 | 59,339.58 | 237,004 |
| 2022-01-13 | 130,000.00 | 131,000.00 | 126,500.00 | 128,000.00 | 59,572.28 | 275,396 |
| 2022-01-12 | 129,500.00 | 130,500.00 | 127,000.00 | 130,000.00 | 60,503.10 | 537,156 |
| 2022-01-11 | 133,500.00 | 134,000.00 | 128,000.00 | 130,000.00 | 60,503.10 | 344,932 |
| 2022-01-10 | 132,000.00 | 134,000.00 | 130,000.00 | 133,000.00 | 61,899.32 | 258,204 |
| 2022-01-07 | 131,500.00 | 133,500.00 | 129,500.00 | 132,000.00 | 61,433.92 | 356,900 |
| 2022-01-06 | 124,000.00 | 131,000.00 | 123,000.00 | 130,500.00 | 60,735.80 | 585,656 |
| 2022-01-05 | 125,500.00 | 127,000.00 | 124,500.00 | 126,000.00 | 58,641.46 | 426,718 |
| 2022-01-04 | 123,000.00 | 126,000.00 | 121,500.00 | 125,500.00 | 58,408.76 | 316,798 |
| 2022-01-03 | 121,500.00 | 122,500.00 | 119,500.00 | 122,500.00 | 57,012.54 | 285,604 |
| 2021-12-30 | 120,000.00 | 121,000.00 | 117,500.00 | 119,000.00 | 55,383.61 | 248,378 |
| 2021-12-29 | 121,500.00 | 122,000.00 | 119,000.00 | 120,000.00 | 55,849.01 | 267,222 |
| 2021-12-28 | 122,500.00 | 123,500.00 | 120,500.00 | 122,500.00 | 55,755.93 | 257,766 |
| 2021-12-27 | 124,000.00 | 124,000.00 | 121,500.00 | 122,500.00 | 55,755.93 | 143,532 |
| 2021-12-24 | 123,000.00 | 124,500.00 | 123,000.00 | 124,000.00 | 56,438.66 | 90,638 |
| 2021-12-23 | 124,500.00 | 125,000.00 | 122,500.00 | 123,000.00 | 55,983.51 | 108,036 |
| 2021-12-22 | 123,500.00 | 125,500.00 | 123,000.00 | 124,000.00 | 56,438.66 | 145,752 |
| 2021-12-21 | 124,000.00 | 124,500.00 | 122,500.00 | 123,500.00 | 56,211.08 | 186,060 |
| 2021-12-20 | 124,000.00 | 125,000.00 | 122,000.00 | 123,500.00 | 56,211.08 | 147,832 |
| 2021-12-17 | 121,000.00 | 126,000.00 | 120,500.00 | 125,000.00 | 56,893.81 | 166,466 |
| 2021-12-16 | 122,500.00 | 123,000.00 | 119,500.00 | 122,000.00 | 55,528.36 | 112,792 |
| 2021-12-15 | 123,000.00 | 125,000.00 | 121,000.00 | 122,000.00 | 55,528.36 | 133,080 |
| 2021-12-14 | 123,500.00 | 126,000.00 | 121,500.00 | 124,000.00 | 56,438.66 | 156,978 |
| 2021-12-13 | 124,500.00 | 125,500.00 | 123,000.00 | 124,000.00 | 56,438.66 | 143,580 |
| 2021-12-10 | 121,500.00 | 125,000.00 | 121,000.00 | 124,500.00 | 56,666.23 | 148,550 |
| 2021-12-09 | 123,000.00 | 123,500.00 | 121,500.00 | 122,500.00 | 55,755.93 | 161,666 |
| 2021-12-08 | 124,000.00 | 124,500.00 | 122,000.00 | 123,000.00 | 55,983.51 | 158,992 |
| 2021-12-07 | 122,000.00 | 124,000.00 | 120,000.00 | 123,500.00 | 56,211.08 | 186,856 |
| 2021-12-06 | 120,000.00 | 122,500.00 | 117,500.00 | 121,000.00 | 55,073.21 | 215,444 |
| 2021-12-03 | 119,000.00 | 121,500.00 | 117,500.00 | 121,000.00 | 55,073.21 | 133,258 |
| 2021-12-02 | 115,500.00 | 120,500.00 | 114,500.00 | 119,500.00 | 54,390.48 | 190,818 |
| 2021-12-01 | 110,500.00 | 117,000.00 | 110,000.00 | 117,000.00 | 53,252.60 | 228,174 |
| 2021-11-30 | 115,000.00 | 116,000.00 | 109,500.00 | 110,500.00 | 50,294.13 | 340,536 |
| 2021-11-29 | 112,000.00 | 116,000.00 | 112,000.00 | 113,500.00 | 51,659.58 | 269,746 |
| 2021-11-26 | 119,000.00 | 119,500.00 | 114,500.00 | 115,000.00 | 52,342.30 | 305,376 |
| 2021-11-25 | 119,500.00 | 120,500.00 | 118,500.00 | 119,000.00 | 54,162.91 | 152,662 |
| 2021-11-24 | 120,500.00 | 121,500.00 | 119,000.00 | 120,000.00 | 54,618.06 | 164,116 |
| 2021-11-23 | 121,000.00 | 121,500.00 | 119,000.00 | 119,500.00 | 54,390.48 | 180,866 |
| 2021-11-22 | 121,000.00 | 122,000.00 | 118,500.00 | 122,000.00 | 55,528.36 | 276,132 |
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.