DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 41,450.00 | 42,050.00 | 40,950.00 | 41,300.00 | 40,741.38 | 144,139 |
| 2025-10-22 | 41,050.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,333.27 | 147,871 |
| 2025-10-21 | 41,200.00 | 42,350.00 | 41,000.00 | 41,300.00 | 40,741.38 | 179,197 |
| 2025-10-20 | 40,800.00 | 41,200.00 | 40,050.00 | 41,000.00 | 40,445.44 | 201,266 |
| 2025-10-17 | 41,800.00 | 42,200.00 | 40,500.00 | 40,550.00 | 40,001.53 | 226,803 |
| 2025-10-16 | 42,600.00 | 42,650.00 | 41,300.00 | 41,750.00 | 41,185.30 | 187,897 |
| 2025-10-15 | 40,900.00 | 42,700.00 | 40,750.00 | 42,000.00 | 41,431.91 | 201,619 |
| 2025-10-14 | 41,350.00 | 41,800.00 | 40,450.00 | 40,850.00 | 40,297.47 | 224,737 |
| 2025-10-13 | 40,900.00 | 41,250.00 | 40,150.00 | 41,250.00 | 40,692.06 | 178,731 |
| 2025-10-10 | 41,300.00 | 41,950.00 | 40,750.00 | 41,700.00 | 41,135.97 | 189,830 |
| 2025-10-02 | 40,850.00 | 41,550.00 | 40,600.00 | 41,200.00 | 40,642.74 | 176,948 |
| 2025-10-01 | 41,600.00 | 41,950.00 | 40,800.00 | 40,800.00 | 40,248.15 | 125,679 |
| 2025-09-30 | 41,100.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,333.27 | 157,606 |
| 2025-09-29 | 41,100.00 | 41,400.00 | 40,500.00 | 41,400.00 | 40,840.03 | 155,325 |
| 2025-09-26 | 40,900.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,149.50 | 156,919 |
| 2025-09-25 | 42,250.00 | 42,250.00 | 40,650.00 | 41,250.00 | 40,692.06 | 283,748 |
| 2025-09-24 | 42,050.00 | 42,300.00 | 41,600.00 | 42,200.00 | 41,629.21 | 202,180 |
| 2025-09-23 | 42,000.00 | 42,350.00 | 41,700.00 | 42,300.00 | 41,727.86 | 234,480 |
| 2025-09-22 | 42,800.00 | 43,000.00 | 42,100.00 | 42,250.00 | 41,678.53 | 153,619 |
| 2025-09-19 | 42,900.00 | 43,200.00 | 42,200.00 | 42,400.00 | 41,826.50 | 172,738 |
| 2025-09-18 | 43,050.00 | 43,250.00 | 42,650.00 | 43,150.00 | 42,566.36 | 124,839 |
| 2025-09-17 | 44,100.00 | 44,150.00 | 42,850.00 | 42,900.00 | 42,319.74 | 180,780 |
| 2025-09-16 | 43,950.00 | 44,600.00 | 43,750.00 | 44,150.00 | 43,552.83 | 248,252 |
| 2025-09-15 | 43,350.00 | 43,950.00 | 43,150.00 | 43,900.00 | 43,306.22 | 190,044 |
| 2025-09-12 | 43,950.00 | 43,950.00 | 43,000.00 | 43,350.00 | 42,763.66 | 223,204 |
| 2025-09-11 | 43,600.00 | 43,850.00 | 43,000.00 | 43,850.00 | 43,256.89 | 228,945 |
| 2025-09-10 | 43,850.00 | 43,950.00 | 43,550.00 | 43,600.00 | 43,010.27 | 131,850 |
| 2025-09-09 | 43,700.00 | 44,000.00 | 43,200.00 | 43,850.00 | 43,256.89 | 129,355 |
| 2025-09-08 | 43,450.00 | 43,750.00 | 43,000.00 | 43,700.00 | 43,108.92 | 94,343 |
| 2025-09-05 | 43,450.00 | 43,750.00 | 42,750.00 | 43,250.00 | 42,665.01 | 154,911 |
| 2025-09-04 | 42,350.00 | 43,800.00 | 42,350.00 | 43,400.00 | 42,812.98 | 224,525 |
| 2025-09-03 | 42,000.00 | 42,600.00 | 41,950.00 | 42,350.00 | 41,777.18 | 200,516 |
| 2025-09-02 | 41,600.00 | 42,400.00 | 41,150.00 | 42,250.00 | 41,678.53 | 223,080 |
| 2025-09-01 | 42,000.00 | 42,100.00 | 41,400.00 | 41,550.00 | 40,988.00 | 103,303 |
| 2025-08-29 | 43,000.00 | 43,000.00 | 41,900.00 | 42,350.00 | 41,777.18 | 176,243 |
| 2025-08-28 | 42,650.00 | 42,950.00 | 42,100.00 | 42,750.00 | 42,171.77 | 125,303 |
| 2025-08-27 | 42,650.00 | 42,950.00 | 42,350.00 | 42,800.00 | 42,221.09 | 112,925 |
| 2025-08-26 | 42,800.00 | 42,850.00 | 41,850.00 | 42,550.00 | 41,974.48 | 361,925 |
| 2025-08-25 | 43,000.00 | 43,650.00 | 42,700.00 | 43,100.00 | 42,517.04 | 184,158 |
| 2025-08-22 | 43,000.00 | 43,000.00 | 41,950.00 | 42,400.00 | 41,826.50 | 273,599 |
| 2025-08-21 | 41,500.00 | 43,050.00 | 40,950.00 | 42,200.00 | 41,629.21 | 431,083 |
| 2025-08-20 | 41,400.00 | 41,500.00 | 40,250.00 | 41,500.00 | 40,938.68 | 327,530 |
| 2025-08-19 | 42,100.00 | 42,850.00 | 41,250.00 | 42,350.00 | 41,777.18 | 307,381 |
| 2025-08-18 | 42,300.00 | 42,400.00 | 41,350.00 | 42,100.00 | 41,530.56 | 232,734 |
| 2025-08-14 | 41,250.00 | 42,600.00 | 40,850.00 | 42,600.00 | 42,023.80 | 299,029 |
| 2025-08-13 | 42,350.00 | 42,500.00 | 40,450.00 | 41,400.00 | 40,840.03 | 697,070 |
| 2025-08-12 | 42,750.00 | 43,400.00 | 42,000.00 | 42,150.00 | 41,579.89 | 411,930 |
| 2025-08-11 | 45,200.00 | 45,300.00 | 41,150.00 | 42,950.00 | 42,369.07 | 1,062,393 |
| 2025-08-08 | 47,500.00 | 47,550.00 | 46,850.00 | 47,300.00 | 46,660.23 | 153,447 |
| 2025-08-07 | 48,400.00 | 48,450.00 | 47,050.00 | 47,450.00 | 46,808.20 | 211,010 |
| 2025-08-06 | 46,000.00 | 48,650.00 | 45,950.00 | 47,900.00 | 47,252.11 | 408,052 |
| 2025-08-05 | 45,200.00 | 46,500.00 | 44,900.00 | 46,150.00 | 45,525.78 | 219,954 |
| 2025-08-04 | 44,100.00 | 45,050.00 | 43,450.00 | 44,550.00 | 43,947.42 | 275,555 |
| 2025-08-01 | 46,950.00 | 46,950.00 | 43,600.00 | 43,900.00 | 43,306.22 | 547,530 |
| 2025-07-31 | 46,700.00 | 48,000.00 | 45,850.00 | 47,150.00 | 46,512.26 | 470,616 |
| 2025-07-30 | 46,850.00 | 46,950.00 | 46,050.00 | 46,700.00 | 46,068.34 | 135,666 |
| 2025-07-29 | 46,450.00 | 46,950.00 | 45,650.00 | 46,850.00 | 46,216.31 | 207,204 |
| 2025-07-28 | 47,200.00 | 47,300.00 | 46,100.00 | 46,600.00 | 45,969.70 | 212,127 |
| 2025-07-25 | 48,050.00 | 48,100.00 | 46,800.00 | 47,600.00 | 46,956.17 | 240,728 |
| 2025-07-24 | 48,500.00 | 50,100.00 | 48,050.00 | 48,050.00 | 47,400.08 | 373,358 |
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.