DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 41,100.00 | 41,150.00 | 40,600.00 | 40,800.00 | 40,248.15 | 75,733 |
| 2025-04-22 | 40,900.00 | 41,000.00 | 40,350.00 | 40,600.00 | 40,050.85 | 61,608 |
| 2025-04-21 | 41,000.00 | 41,700.00 | 40,400.00 | 40,950.00 | 40,396.12 | 77,880 |
| 2025-04-18 | 40,100.00 | 41,300.00 | 39,900.00 | 41,000.00 | 40,445.44 | 61,051 |
| 2025-04-17 | 40,900.00 | 40,900.00 | 39,650.00 | 40,250.00 | 39,705.59 | 91,233 |
| 2025-04-16 | 40,500.00 | 41,250.00 | 40,050.00 | 40,350.00 | 39,804.23 | 90,076 |
| 2025-04-15 | 40,050.00 | 40,600.00 | 39,700.00 | 40,100.00 | 39,557.61 | 110,702 |
| 2025-04-14 | 40,100.00 | 40,350.00 | 39,300.00 | 40,150.00 | 39,606.94 | 111,274 |
| 2025-04-11 | 39,700.00 | 40,150.00 | 39,250.00 | 40,050.00 | 39,508.29 | 96,293 |
| 2025-04-10 | 39,400.00 | 39,750.00 | 38,800.00 | 39,500.00 | 38,965.73 | 179,844 |
| 2025-04-09 | 37,450.00 | 39,200.00 | 37,150.00 | 38,000.00 | 37,486.02 | 111,078 |
| 2025-04-08 | 39,450.00 | 39,900.00 | 37,900.00 | 38,200.00 | 37,683.31 | 174,717 |
| 2025-04-07 | 40,000.00 | 40,150.00 | 38,700.00 | 39,050.00 | 38,521.82 | 150,794 |
| 2025-04-04 | 41,700.00 | 41,950.00 | 40,700.00 | 41,400.00 | 40,840.03 | 114,673 |
| 2025-04-03 | 40,800.00 | 42,100.00 | 40,000.00 | 41,700.00 | 41,135.97 | 162,545 |
| 2025-04-02 | 41,150.00 | 42,900.00 | 41,150.00 | 41,950.00 | 41,382.59 | 134,659 |
| 2025-04-01 | 41,700.00 | 41,950.00 | 40,800.00 | 41,350.00 | 40,790.71 | 150,481 |
| 2025-03-31 | 42,000.00 | 42,200.00 | 40,800.00 | 41,600.00 | 41,037.33 | 155,039 |
| 2025-03-28 | 42,500.00 | 43,000.00 | 41,550.00 | 42,200.00 | 41,629.21 | 204,947 |
| 2025-03-27 | 41,950.00 | 43,050.00 | 41,600.00 | 42,400.00 | 41,826.50 | 153,270 |
| 2025-03-26 | 41,600.00 | 42,600.00 | 41,400.00 | 41,950.00 | 41,382.59 | 132,838 |
| 2025-03-25 | 41,100.00 | 42,150.00 | 40,700.00 | 41,200.00 | 40,642.74 | 207,017 |
| 2025-03-24 | 41,750.00 | 42,000.00 | 40,950.00 | 41,500.00 | 40,938.68 | 146,681 |
| 2025-03-21 | 41,800.00 | 42,225.00 | 41,200.00 | 42,050.00 | 41,481.24 | 297,665 |
| 2025-03-20 | 42,850.00 | 43,300.00 | 41,800.00 | 42,000.00 | 41,431.91 | 266,070 |
| 2025-03-19 | 43,950.00 | 45,300.00 | 42,450.00 | 42,850.00 | 42,270.42 | 254,884 |
| 2025-03-18 | 44,000.00 | 44,500.00 | 43,300.00 | 44,000.00 | 43,404.86 | 131,991 |
| 2025-03-17 | 43,400.00 | 44,050.00 | 42,900.00 | 43,900.00 | 43,306.22 | 129,986 |
| 2025-03-14 | 45,000.00 | 45,450.00 | 43,100.00 | 43,400.00 | 42,812.98 | 197,376 |
| 2025-03-13 | 45,100.00 | 46,050.00 | 44,400.00 | 45,400.00 | 44,785.93 | 246,507 |
| 2025-03-12 | 44,350.00 | 46,900.00 | 44,350.00 | 45,200.00 | 44,588.63 | 283,768 |
| 2025-03-11 | 43,850.00 | 45,000.00 | 43,600.00 | 44,450.00 | 43,848.78 | 245,282 |
| 2025-03-10 | 45,650.00 | 46,950.00 | 44,200.00 | 44,900.00 | 44,292.69 | 394,895 |
| 2025-03-07 | 43,300.00 | 45,500.00 | 42,800.00 | 44,100.00 | 43,503.51 | 507,748 |
| 2025-03-06 | 43,400.00 | 43,400.00 | 42,050.00 | 43,300.00 | 42,714.33 | 182,178 |
| 2025-03-05 | 41,200.00 | 43,950.00 | 41,200.00 | 43,500.00 | 42,911.63 | 342,690 |
| 2025-03-04 | 40,500.00 | 41,400.00 | 39,200.00 | 41,150.00 | 40,593.41 | 170,693 |
| 2025-02-28 | 41,750.00 | 41,750.00 | 40,200.00 | 40,500.00 | 39,952.20 | 188,721 |
| 2025-02-27 | 42,050.00 | 42,100.00 | 41,300.00 | 41,900.00 | 41,333.27 | 92,821 |
| 2025-02-26 | 40,500.00 | 42,400.00 | 40,300.00 | 42,000.00 | 41,431.91 | 259,310 |
| 2025-02-25 | 39,100.00 | 41,000.00 | 39,000.00 | 40,600.00 | 40,050.85 | 287,785 |
| 2025-02-24 | 39,800.00 | 39,850.00 | 38,750.00 | 39,500.00 | 38,965.73 | 117,877 |
| 2025-02-21 | 39,400.00 | 40,150.00 | 39,200.00 | 40,150.00 | 39,606.94 | 182,903 |
| 2025-02-20 | 39,250.00 | 39,500.00 | 38,050.00 | 39,400.00 | 38,867.08 | 224,499 |
| 2025-02-19 | 38,900.00 | 39,600.00 | 38,700.00 | 39,550.00 | 39,015.05 | 261,094 |
| 2025-02-18 | 37,150.00 | 39,250.00 | 36,950.00 | 38,800.00 | 38,275.20 | 268,155 |
| 2025-02-17 | 38,200.00 | 38,250.00 | 37,000.00 | 37,450.00 | 36,943.46 | 130,766 |
| 2025-02-14 | 37,250.00 | 38,400.00 | 37,200.00 | 38,050.00 | 37,535.34 | 301,380 |
| 2025-02-13 | 37,800.00 | 38,000.00 | 36,800.00 | 37,250.00 | 36,746.16 | 307,041 |
| 2025-02-12 | 37,400.00 | 37,750.00 | 36,400.00 | 37,750.00 | 37,239.40 | 196,338 |
| 2025-02-11 | 36,900.00 | 37,400.00 | 36,000.00 | 37,400.00 | 36,894.13 | 274,000 |
| 2025-02-10 | 36,700.00 | 37,500.00 | 36,550.00 | 37,250.00 | 36,746.16 | 336,581 |
| 2025-02-07 | 35,250.00 | 37,100.00 | 34,950.00 | 36,900.00 | 36,400.90 | 699,699 |
| 2025-02-06 | 31,050.00 | 35,800.00 | 31,050.00 | 35,150.00 | 34,674.57 | 628,136 |
| 2025-02-05 | 31,450.00 | 31,800.00 | 30,800.00 | 30,900.00 | 30,482.05 | 100,452 |
| 2025-02-04 | 31,200.00 | 31,750.00 | 30,800.00 | 31,550.00 | 31,123.26 | 149,455 |
| 2025-02-03 | 30,900.00 | 31,100.00 | 30,000.00 | 30,800.00 | 30,383.40 | 173,395 |
| 2025-01-31 | 32,700.00 | 32,700.00 | 31,100.00 | 31,350.00 | 30,925.97 | 143,862 |
| 2025-01-24 | 32,100.00 | 32,500.00 | 31,450.00 | 32,450.00 | 32,011.09 | 271,318 |
| 2025-01-23 | 31,900.00 | 32,800.00 | 31,550.00 | 31,700.00 | 31,271.23 | 252,785 |
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.