DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 48,000.00 | 48,700.00 | 47,350.00 | 47,950.00 | 47,301.44 | 174,922 |
| 2025-07-22 | 49,000.00 | 49,050.00 | 47,400.00 | 47,700.00 | 47,054.82 | 329,579 |
| 2025-07-21 | 49,600.00 | 49,600.00 | 48,500.00 | 49,000.00 | 48,337.23 | 294,813 |
| 2025-07-18 | 49,950.00 | 50,000.00 | 48,950.00 | 49,600.00 | 48,929.12 | 234,016 |
| 2025-07-17 | 50,600.00 | 50,700.00 | 49,000.00 | 49,450.00 | 48,781.15 | 316,739 |
| 2025-07-16 | 51,700.00 | 51,800.00 | 49,550.00 | 49,900.00 | 49,225.06 | 675,783 |
| 2025-07-15 | 50,100.00 | 50,300.00 | 48,500.00 | 49,050.00 | 48,386.56 | 241,418 |
| 2025-07-14 | 49,500.00 | 49,500.00 | 48,600.00 | 49,150.00 | 48,485.21 | 170,255 |
| 2025-07-11 | 49,350.00 | 50,300.00 | 49,100.00 | 49,500.00 | 48,830.47 | 291,227 |
| 2025-07-10 | 49,550.00 | 49,800.00 | 48,750.00 | 49,250.00 | 48,583.85 | 304,443 |
| 2025-07-09 | 49,850.00 | 49,850.00 | 48,550.00 | 49,550.00 | 48,879.79 | 272,021 |
| 2025-07-08 | 49,400.00 | 50,700.00 | 48,500.00 | 49,350.00 | 48,682.50 | 480,872 |
| 2025-07-07 | 49,000.00 | 49,850.00 | 47,350.00 | 48,800.00 | 48,139.94 | 540,317 |
| 2025-07-04 | 52,400.00 | 52,600.00 | 49,550.00 | 49,700.00 | 49,027.77 | 376,527 |
| 2025-07-03 | 52,800.00 | 52,800.00 | 50,000.00 | 51,300.00 | 50,606.12 | 545,776 |
| 2025-07-02 | 54,900.00 | 55,100.00 | 50,500.00 | 52,400.00 | 51,691.25 | 553,518 |
| 2025-07-01 | 55,000.00 | 59,100.00 | 52,800.00 | 53,500.00 | 52,776.37 | 1,794,318 |
| 2025-06-30 | 54,700.00 | 55,400.00 | 51,700.00 | 51,800.00 | 51,099.36 | 677,910 |
| 2025-06-27 | 57,200.00 | 58,600.00 | 53,600.00 | 54,700.00 | 53,960.14 | 974,434 |
| 2025-06-26 | 56,500.00 | 59,700.00 | 52,800.00 | 58,200.00 | 57,412.80 | 2,064,315 |
| 2025-06-25 | 52,800.00 | 58,100.00 | 52,000.00 | 55,400.00 | 54,650.67 | 2,461,511 |
| 2025-06-24 | 48,500.00 | 48,950.00 | 46,550.00 | 48,400.00 | 47,745.35 | 424,619 |
| 2025-06-23 | 46,300.00 | 47,150.00 | 45,200.00 | 46,300.00 | 45,673.75 | 254,808 |
| 2025-06-20 | 48,400.00 | 48,550.00 | 46,200.00 | 46,400.00 | 45,772.40 | 709,388 |
| 2025-06-19 | 52,300.00 | 52,500.00 | 47,200.00 | 48,800.00 | 48,139.94 | 804,367 |
| 2025-06-18 | 53,900.00 | 54,000.00 | 51,800.00 | 52,300.00 | 51,592.60 | 355,382 |
| 2025-06-17 | 53,900.00 | 56,200.00 | 51,300.00 | 52,800.00 | 52,085.84 | 678,840 |
| 2025-06-16 | 48,500.00 | 52,000.00 | 48,500.00 | 51,800.00 | 51,099.36 | 499,065 |
| 2025-06-13 | 50,200.00 | 50,300.00 | 47,950.00 | 48,100.00 | 47,449.41 | 325,013 |
| 2025-06-12 | 51,200.00 | 52,800.00 | 49,800.00 | 50,200.00 | 49,521.00 | 472,665 |
| 2025-06-11 | 49,500.00 | 51,100.00 | 49,100.00 | 50,500.00 | 49,816.95 | 222,912 |
| 2025-06-10 | 49,350.00 | 51,300.00 | 48,800.00 | 50,000.00 | 49,323.71 | 487,472 |
| 2025-06-09 | 49,750.00 | 51,300.00 | 48,800.00 | 49,100.00 | 48,435.88 | 342,531 |
| 2025-06-05 | 51,100.00 | 51,100.00 | 48,250.00 | 48,900.00 | 48,238.59 | 353,588 |
| 2025-06-04 | 49,300.00 | 50,100.00 | 48,150.00 | 49,650.00 | 48,978.44 | 221,694 |
| 2025-06-02 | 48,600.00 | 50,400.00 | 48,000.00 | 48,500.00 | 47,844.00 | 197,120 |
| 2025-05-30 | 50,200.00 | 50,800.00 | 47,750.00 | 48,300.00 | 47,646.70 | 380,111 |
| 2025-05-29 | 48,850.00 | 50,800.00 | 48,350.00 | 50,000.00 | 49,323.71 | 312,015 |
| 2025-05-28 | 50,100.00 | 50,500.00 | 47,900.00 | 48,450.00 | 47,794.67 | 458,901 |
| 2025-05-27 | 48,450.00 | 49,300.00 | 47,850.00 | 48,750.00 | 48,090.62 | 219,518 |
| 2025-05-26 | 49,900.00 | 49,900.00 | 47,000.00 | 48,900.00 | 48,238.59 | 389,004 |
| 2025-05-23 | 44,800.00 | 49,150.00 | 44,800.00 | 48,200.00 | 47,548.05 | 694,194 |
| 2025-05-22 | 45,250.00 | 45,550.00 | 44,000.00 | 44,200.00 | 43,602.16 | 186,162 |
| 2025-05-21 | 45,700.00 | 47,450.00 | 45,450.00 | 45,750.00 | 45,131.19 | 271,867 |
| 2025-05-20 | 44,600.00 | 45,700.00 | 44,400.00 | 45,200.00 | 44,588.63 | 163,420 |
| 2025-05-19 | 45,000.00 | 45,950.00 | 44,000.00 | 44,300.00 | 43,700.81 | 105,642 |
| 2025-05-16 | 44,050.00 | 46,400.00 | 43,900.00 | 45,550.00 | 44,933.90 | 285,928 |
| 2025-05-15 | 44,200.00 | 44,900.00 | 43,550.00 | 43,550.00 | 42,960.95 | 120,672 |
| 2025-05-14 | 45,000.00 | 45,400.00 | 44,600.00 | 44,650.00 | 44,046.07 | 132,135 |
| 2025-05-13 | 44,800.00 | 45,150.00 | 44,250.00 | 44,500.00 | 43,898.10 | 112,262 |
| 2025-05-12 | 43,700.00 | 45,750.00 | 43,650.00 | 45,600.00 | 44,983.22 | 216,027 |
| 2025-05-09 | 44,100.00 | 44,550.00 | 43,050.00 | 43,050.00 | 42,467.71 | 78,713 |
| 2025-05-08 | 45,000.00 | 45,150.00 | 44,100.00 | 44,100.00 | 43,503.51 | 143,820 |
| 2025-05-07 | 42,350.00 | 45,000.00 | 41,350.00 | 44,950.00 | 44,342.01 | 268,554 |
| 2025-05-02 | 43,000.00 | 43,350.00 | 42,000.00 | 42,100.00 | 41,530.56 | 95,520 |
| 2025-04-30 | 43,050.00 | 44,050.00 | 42,800.00 | 43,450.00 | 42,862.30 | 203,151 |
| 2025-04-29 | 43,200.00 | 43,350.00 | 42,350.00 | 42,450.00 | 41,875.83 | 100,153 |
| 2025-04-28 | 41,650.00 | 43,550.00 | 41,500.00 | 43,250.00 | 42,665.01 | 173,068 |
| 2025-04-25 | 42,000.00 | 42,000.00 | 41,400.00 | 41,600.00 | 41,037.33 | 70,857 |
| 2025-04-24 | 40,550.00 | 41,750.00 | 40,500.00 | 41,400.00 | 40,840.03 | 114,049 |
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.