DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 43,150.00 | 44,950.00 | 42,350.00 | 43,950.00 | 43,355.54 | 382,205 |
| 2026-01-19 | 44,900.00 | 45,500.00 | 43,250.00 | 43,450.00 | 42,862.30 | 497,749 |
| 2026-01-16 | 41,800.00 | 43,550.00 | 41,550.00 | 42,900.00 | 42,319.74 | 437,508 |
| 2026-01-15 | 41,300.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,185.30 | 214,279 |
| 2026-01-14 | 41,550.00 | 42,300.00 | 41,000.00 | 41,300.00 | 40,741.38 | 252,706 |
| 2026-01-13 | 42,500.00 | 42,500.00 | 41,100.00 | 41,800.00 | 41,234.62 | 211,754 |
| 2026-01-12 | 41,500.00 | 43,100.00 | 41,200.00 | 42,600.00 | 42,023.80 | 410,642 |
| 2026-01-09 | 39,700.00 | 41,150.00 | 39,650.00 | 41,100.00 | 40,544.09 | 195,370 |
| 2026-01-08 | 40,050.00 | 40,100.00 | 39,350.00 | 39,400.00 | 38,867.08 | 217,064 |
| 2026-01-07 | 41,000.00 | 41,600.00 | 39,650.00 | 40,000.00 | 39,458.97 | 225,045 |
| 2026-01-06 | 41,600.00 | 41,600.00 | 40,800.00 | 41,250.00 | 40,692.06 | 122,888 |
| 2026-01-05 | 40,000.00 | 41,350.00 | 40,000.00 | 41,350.00 | 40,790.71 | 185,753 |
| 2026-01-02 | 41,150.00 | 41,150.00 | 39,550.00 | 39,900.00 | 39,360.32 | 259,077 |
| 2025-12-30 | 40,900.00 | 41,700.00 | 40,850.00 | 41,150.00 | 40,593.41 | 87,986 |
| 2025-12-29 | 40,500.00 | 41,350.00 | 40,200.00 | 41,150.00 | 40,593.41 | 106,081 |
| 2025-12-26 | 42,000.00 | 42,000.00 | 40,600.00 | 40,800.00 | 40,248.15 | 124,163 |
| 2025-12-24 | 42,050.00 | 42,400.00 | 41,700.00 | 41,800.00 | 41,234.62 | 114,756 |
| 2025-12-23 | 42,400.00 | 42,500.00 | 41,650.00 | 41,950.00 | 41,382.59 | 157,423 |
| 2025-12-22 | 42,100.00 | 42,550.00 | 41,850.00 | 42,300.00 | 41,727.86 | 136,930 |
| 2025-12-19 | 42,400.00 | 42,700.00 | 41,600.00 | 41,750.00 | 41,185.30 | 206,635 |
| 2025-12-18 | 41,900.00 | 42,800.00 | 41,500.00 | 42,100.00 | 41,530.56 | 129,832 |
| 2025-12-17 | 42,000.00 | 43,200.00 | 41,600.00 | 42,800.00 | 42,221.09 | 177,338 |
| 2025-12-16 | 42,750.00 | 42,800.00 | 41,600.00 | 41,600.00 | 41,037.33 | 225,660 |
| 2025-12-15 | 44,750.00 | 44,750.00 | 42,900.00 | 43,050.00 | 42,467.71 | 400,179 |
| 2025-12-12 | 44,000.00 | 45,350.00 | 43,650.00 | 45,100.00 | 44,489.98 | 540,154 |
| 2025-12-11 | 42,300.00 | 43,900.00 | 41,650.00 | 42,850.00 | 42,270.42 | 459,052 |
| 2025-12-10 | 42,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 41,629.21 | 227,766 |
| 2025-12-09 | 41,800.00 | 42,300.00 | 41,500.00 | 41,800.00 | 41,234.62 | 254,162 |
| 2025-12-08 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 40,494.76 | 174,835 |
| 2025-12-05 | 40,000.00 | 41,900.00 | 39,850.00 | 41,350.00 | 40,790.71 | 483,769 |
| 2025-12-04 | 40,300.00 | 40,550.00 | 39,850.00 | 39,850.00 | 39,311.00 | 233,123 |
| 2025-12-03 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 39,853.56 | 301,865 |
| 2025-12-02 | 39,550.00 | 39,800.00 | 39,200.00 | 39,500.00 | 38,965.73 | 212,186 |
| 2025-12-01 | 40,450.00 | 40,800.00 | 39,550.00 | 39,600.00 | 39,064.38 | 173,479 |
| 2025-11-28 | 39,900.00 | 40,550.00 | 39,850.00 | 40,250.00 | 39,705.59 | 130,262 |
| 2025-11-27 | 40,450.00 | 40,900.00 | 39,900.00 | 40,000.00 | 39,458.97 | 93,677 |
| 2025-11-26 | 39,750.00 | 40,950.00 | 39,600.00 | 40,500.00 | 39,952.20 | 187,146 |
| 2025-11-25 | 39,200.00 | 40,350.00 | 39,050.00 | 39,150.00 | 38,620.46 | 165,910 |
| 2025-11-24 | 40,050.00 | 40,300.00 | 38,700.00 | 38,700.00 | 38,176.55 | 227,244 |
| 2025-11-21 | 39,550.00 | 39,600.00 | 38,450.00 | 39,200.00 | 38,669.79 | 106,912 |
| 2025-11-20 | 39,900.00 | 40,750.00 | 39,800.00 | 40,050.00 | 39,508.29 | 172,393 |
| 2025-11-19 | 39,800.00 | 40,050.00 | 38,850.00 | 39,450.00 | 38,916.41 | 160,959 |
| 2025-11-18 | 40,400.00 | 40,650.00 | 39,050.00 | 39,100.00 | 38,571.14 | 194,088 |
| 2025-11-17 | 40,950.00 | 41,150.00 | 40,200.00 | 40,700.00 | 40,149.50 | 143,659 |
| 2025-11-14 | 41,300.00 | 42,150.00 | 40,850.00 | 40,950.00 | 40,396.12 | 171,754 |
| 2025-11-13 | 41,450.00 | 42,200.00 | 41,100.00 | 42,150.00 | 41,579.89 | 280,350 |
| 2025-11-12 | 40,850.00 | 41,850.00 | 40,500.00 | 41,500.00 | 40,938.68 | 141,859 |
| 2025-11-11 | 41,150.00 | 41,400.00 | 40,300.00 | 41,000.00 | 40,445.44 | 235,931 |
| 2025-11-10 | 39,650.00 | 40,950.00 | 39,150.00 | 40,750.00 | 40,198.82 | 155,740 |
| 2025-11-07 | 40,000.00 | 40,500.00 | 38,900.00 | 39,350.00 | 38,817.76 | 406,563 |
| 2025-11-06 | 40,300.00 | 40,600.00 | 38,800.00 | 39,900.00 | 39,360.32 | 265,390 |
| 2025-11-05 | 41,850.00 | 41,850.00 | 39,250.00 | 39,900.00 | 39,360.32 | 267,530 |
| 2025-11-04 | 41,850.00 | 42,200.00 | 41,400.00 | 41,400.00 | 40,840.03 | 207,043 |
| 2025-11-03 | 42,400.00 | 42,600.00 | 41,700.00 | 42,050.00 | 41,481.24 | 176,177 |
| 2025-10-31 | 43,700.00 | 43,800.00 | 42,200.00 | 42,700.00 | 42,122.45 | 247,816 |
| 2025-10-30 | 44,900.00 | 45,300.00 | 42,550.00 | 42,700.00 | 42,122.45 | 324,044 |
| 2025-10-29 | 43,700.00 | 45,700.00 | 43,700.00 | 44,300.00 | 43,700.81 | 516,568 |
| 2025-10-28 | 43,700.00 | 43,750.00 | 42,100.00 | 42,350.00 | 41,777.18 | 279,559 |
| 2025-10-27 | 45,250.00 | 45,500.00 | 43,450.00 | 43,850.00 | 43,256.89 | 477,942 |
| 2025-10-24 | 41,500.00 | 43,600.00 | 40,950.00 | 43,350.00 | 42,763.66 | 323,753 |
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.