DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 97,200.00 | 98,700.00 | 94,300.00 | 95,500.00 | 95,500.00 | 714,031 |
| 2026-04-17 | 98,600.00 | 100,600.00 | 96,200.00 | 97,700.00 | 97,700.00 | 1,040,968 |
| 2026-04-16 | 101,300.00 | 101,400.00 | 94,600.00 | 99,000.00 | 99,000.00 | 1,660,326 |
| 2026-04-15 | 101,600.00 | 106,600.00 | 99,900.00 | 102,500.00 | 102,500.00 | 2,356,950 |
| 2026-04-14 | 96,500.00 | 104,700.00 | 93,000.00 | 99,000.00 | 99,000.00 | 2,989,841 |
| 2026-04-13 | 91,500.00 | 95,300.00 | 89,600.00 | 94,500.00 | 94,500.00 | 1,299,403 |
| 2026-04-10 | 100,600.00 | 100,700.00 | 91,800.00 | 94,500.00 | 94,500.00 | 2,230,216 |
| 2026-04-09 | 90,800.00 | 97,000.00 | 89,300.00 | 94,300.00 | 94,300.00 | 2,450,787 |
| 2026-04-08 | 80,300.00 | 97,200.00 | 79,800.00 | 95,200.00 | 95,200.00 | 6,062,851 |
| 2026-04-07 | 78,500.00 | 78,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | 1,482,260 |
| 2026-04-06 | 78,200.00 | 80,200.00 | 76,100.00 | 77,200.00 | 77,200.00 | 2,207,031 |
| 2026-04-03 | 71,700.00 | 80,300.00 | 71,000.00 | 75,000.00 | 75,000.00 | 2,963,265 |
| 2026-04-02 | 74,700.00 | 75,700.00 | 67,200.00 | 68,100.00 | 68,100.00 | 1,862,851 |
| 2026-04-01 | 72,700.00 | 74,500.00 | 69,100.00 | 72,500.00 | 72,500.00 | 2,043,922 |
| 2026-03-31 | 72,300.00 | 72,400.00 | 65,600.00 | 66,800.00 | 66,800.00 | 1,757,357 |
| 2026-03-30 | 61,100.00 | 70,600.00 | 58,900.00 | 69,200.00 | 69,200.00 | 1,578,446 |
| 2026-03-27 | 67,600.00 | 67,800.00 | 63,200.00 | 65,800.00 | 64,910.00 | 1,465,022 |
| 2026-03-26 | 69,300.00 | 70,600.00 | 64,300.00 | 66,400.00 | 65,501.88 | 1,574,631 |
| 2026-03-25 | 65,300.00 | 74,000.00 | 61,000.00 | 69,300.00 | 68,362.66 | 4,490,194 |
| 2026-03-24 | 67,000.00 | 67,100.00 | 56,800.00 | 60,300.00 | 59,484.39 | 1,963,153 |
| 2026-03-23 | 70,200.00 | 70,200.00 | 64,700.00 | 66,200.00 | 65,304.59 | 2,665,506 |
| 2026-03-20 | 56,800.00 | 67,400.00 | 55,800.00 | 67,400.00 | 66,488.36 | 3,225,617 |
| 2026-03-19 | 50,000.00 | 53,500.00 | 49,800.00 | 51,900.00 | 51,198.01 | 613,195 |
| 2026-03-18 | 47,500.00 | 53,100.00 | 47,500.00 | 51,600.00 | 50,902.07 | 781,937 |
| 2026-03-17 | 48,200.00 | 48,650.00 | 46,900.00 | 47,250.00 | 46,610.90 | 240,958 |
| 2026-03-16 | 50,300.00 | 50,500.00 | 46,850.00 | 47,000.00 | 46,364.29 | 356,948 |
| 2026-03-13 | 46,600.00 | 51,000.00 | 46,150.00 | 49,050.00 | 48,386.56 | 494,289 |
| 2026-03-12 | 47,700.00 | 49,950.00 | 47,600.00 | 48,050.00 | 47,400.08 | 329,751 |
| 2026-03-11 | 48,200.00 | 50,400.00 | 47,650.00 | 48,450.00 | 47,794.67 | 393,875 |
| 2026-03-10 | 46,150.00 | 48,000.00 | 45,150.00 | 47,000.00 | 46,364.29 | 315,128 |
| 2026-03-09 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 42,763.66 | 278,650 |
| 2026-03-06 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,180.52 | 263,748 |
| 2026-03-05 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 43,996.75 | 285,491 |
| 2026-03-04 | 46,350.00 | 47,250.00 | 41,000.00 | 41,650.00 | 41,086.65 | 582,050 |
| 2026-03-03 | 50,000.00 | 52,800.00 | 49,000.00 | 49,000.00 | 48,337.23 | 476,540 |
| 2026-02-27 | 53,300.00 | 54,700.00 | 50,900.00 | 51,100.00 | 50,408.83 | 576,810 |
| 2026-02-26 | 52,200.00 | 54,700.00 | 51,300.00 | 53,400.00 | 52,677.72 | 625,246 |
| 2026-02-25 | 51,800.00 | 53,600.00 | 51,300.00 | 52,000.00 | 51,296.66 | 586,811 |
| 2026-02-24 | 50,300.00 | 51,700.00 | 50,200.00 | 51,400.00 | 50,704.77 | 280,994 |
| 2026-02-23 | 51,300.00 | 52,700.00 | 49,900.00 | 51,100.00 | 50,408.83 | 583,213 |
| 2026-02-20 | 50,000.00 | 52,000.00 | 49,600.00 | 50,900.00 | 50,211.54 | 308,538 |
| 2026-02-19 | 50,900.00 | 51,000.00 | 49,000.00 | 50,200.00 | 49,521.00 | 329,202 |
| 2026-02-13 | 49,250.00 | 50,900.00 | 48,150.00 | 49,450.00 | 48,781.15 | 469,773 |
| 2026-02-12 | 50,900.00 | 50,900.00 | 49,450.00 | 49,800.00 | 49,126.41 | 443,873 |
| 2026-02-11 | 52,500.00 | 52,800.00 | 50,200.00 | 50,800.00 | 50,112.89 | 680,836 |
| 2026-02-10 | 49,200.00 | 50,800.00 | 48,200.00 | 49,400.00 | 48,731.82 | 516,088 |
| 2026-02-09 | 46,350.00 | 50,900.00 | 46,350.00 | 48,300.00 | 47,646.70 | 980,792 |
| 2026-02-06 | 44,550.00 | 45,550.00 | 43,550.00 | 45,050.00 | 44,440.66 | 281,229 |
| 2026-02-05 | 45,900.00 | 46,950.00 | 45,550.00 | 45,750.00 | 45,131.19 | 303,665 |
| 2026-02-04 | 46,550.00 | 46,600.00 | 45,300.00 | 46,500.00 | 45,871.05 | 341,868 |
| 2026-02-03 | 44,550.00 | 46,300.00 | 44,150.00 | 45,800.00 | 45,180.52 | 424,475 |
| 2026-02-02 | 43,550.00 | 45,800.00 | 43,250.00 | 43,550.00 | 42,960.95 | 475,139 |
| 2026-01-30 | 44,500.00 | 44,800.00 | 42,650.00 | 44,400.00 | 43,799.45 | 475,858 |
| 2026-01-29 | 44,950.00 | 45,450.00 | 43,650.00 | 45,000.00 | 44,391.34 | 416,276 |
| 2026-01-28 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 44,391.34 | 397,570 |
| 2026-01-27 | 45,950.00 | 45,950.00 | 43,800.00 | 44,150.00 | 43,552.83 | 378,905 |
| 2026-01-26 | 45,750.00 | 45,800.00 | 43,850.00 | 43,900.00 | 43,306.22 | 398,307 |
| 2026-01-23 | 43,900.00 | 47,350.00 | 43,750.00 | 45,100.00 | 44,489.98 | 960,925 |
| 2026-01-22 | 43,750.00 | 43,900.00 | 42,700.00 | 43,100.00 | 42,517.04 | 371,903 |
| 2026-01-21 | 42,700.00 | 43,550.00 | 42,450.00 | 43,400.00 | 42,812.98 | 332,750 |
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.