DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 30,700.00 | 31,900.00 | 30,500.00 | 31,700.00 | 31,271.23 | 171,098 |
| 2025-01-21 | 30,900.00 | 31,000.00 | 30,200.00 | 30,600.00 | 30,186.11 | 91,222 |
| 2025-01-20 | 30,700.00 | 30,950.00 | 30,550.00 | 30,800.00 | 30,383.40 | 97,314 |
| 2025-01-17 | 31,350.00 | 31,350.00 | 30,350.00 | 30,700.00 | 30,284.76 | 142,930 |
| 2025-01-16 | 31,100.00 | 31,500.00 | 30,550.00 | 31,300.00 | 30,876.64 | 132,852 |
| 2025-01-15 | 31,000.00 | 31,000.00 | 30,100.00 | 30,350.00 | 29,939.49 | 132,716 |
| 2025-01-14 | 31,500.00 | 31,500.00 | 30,700.00 | 30,900.00 | 30,482.05 | 115,883 |
| 2025-01-13 | 32,100.00 | 32,200.00 | 31,100.00 | 31,500.00 | 31,073.94 | 117,470 |
| 2025-01-10 | 31,500.00 | 32,400.00 | 31,450.00 | 32,400.00 | 31,961.76 | 138,434 |
| 2025-01-09 | 32,100.00 | 32,300.00 | 31,100.00 | 31,400.00 | 30,975.29 | 166,945 |
| 2025-01-08 | 32,250.00 | 33,250.00 | 32,250.00 | 32,350.00 | 31,912.44 | 95,546 |
| 2025-01-07 | 31,700.00 | 32,700.00 | 31,700.00 | 32,550.00 | 32,109.73 | 92,889 |
| 2025-01-06 | 31,250.00 | 31,800.00 | 31,000.00 | 31,650.00 | 31,221.91 | 67,311 |
| 2025-01-03 | 30,550.00 | 31,800.00 | 30,550.00 | 31,350.00 | 30,925.97 | 84,605 |
| 2025-01-02 | 32,150.00 | 32,400.00 | 30,550.00 | 30,700.00 | 30,284.76 | 179,202 |
| 2024-12-30 | 31,800.00 | 32,600.00 | 31,700.00 | 32,150.00 | 31,715.14 | 101,727 |
| 2024-12-27 | 32,350.00 | 32,500.00 | 31,500.00 | 31,800.00 | 31,369.88 | 94,103 |
| 2024-12-26 | 33,100.00 | 33,100.00 | 32,050.00 | 32,400.00 | 31,429.07 | 115,644 |
| 2024-12-24 | 33,100.00 | 33,400.00 | 32,750.00 | 32,950.00 | 31,962.59 | 52,521 |
| 2024-12-23 | 32,150.00 | 33,600.00 | 32,000.00 | 33,100.00 | 32,108.09 | 156,563 |
| 2024-12-20 | 32,150.00 | 32,950.00 | 31,900.00 | 31,900.00 | 30,944.05 | 147,535 |
| 2024-12-19 | 31,800.00 | 32,800.00 | 31,750.00 | 32,350.00 | 31,380.57 | 94,146 |
| 2024-12-18 | 32,850.00 | 33,300.00 | 32,300.00 | 32,700.00 | 31,720.08 | 93,275 |
| 2024-12-17 | 32,250.00 | 32,600.00 | 32,050.00 | 32,500.00 | 31,526.07 | 104,956 |
| 2024-12-16 | 33,100.00 | 33,350.00 | 32,200.00 | 32,200.00 | 31,235.06 | 76,092 |
| 2024-12-13 | 32,350.00 | 33,950.00 | 32,300.00 | 33,050.00 | 32,059.59 | 106,550 |
| 2024-12-12 | 33,350.00 | 33,450.00 | 32,250.00 | 32,250.00 | 31,283.56 | 252,452 |
| 2024-12-11 | 32,050.00 | 33,100.00 | 32,050.00 | 33,100.00 | 32,108.09 | 77,413 |
| 2024-12-10 | 31,300.00 | 32,450.00 | 31,100.00 | 32,050.00 | 31,089.56 | 110,153 |
| 2024-12-09 | 32,000.00 | 32,300.00 | 30,550.00 | 31,000.00 | 30,071.02 | 310,735 |
| 2024-12-06 | 32,750.00 | 33,050.00 | 31,500.00 | 32,600.00 | 31,623.07 | 113,474 |
| 2024-12-05 | 33,050.00 | 33,450.00 | 32,550.00 | 32,750.00 | 31,768.58 | 87,958 |
| 2024-12-04 | 33,800.00 | 33,900.00 | 32,500.00 | 33,200.00 | 32,205.09 | 154,209 |
| 2024-12-03 | 33,750.00 | 34,800.00 | 33,500.00 | 34,250.00 | 33,223.63 | 162,509 |
| 2024-12-02 | 33,700.00 | 34,350.00 | 33,350.00 | 33,450.00 | 32,447.60 | 183,733 |
| 2024-11-29 | 32,700.00 | 33,750.00 | 31,950.00 | 33,700.00 | 32,690.11 | 228,555 |
| 2024-11-28 | 32,450.00 | 32,850.00 | 32,100.00 | 32,700.00 | 31,720.08 | 87,872 |
| 2024-11-27 | 32,350.00 | 32,700.00 | 32,100.00 | 32,300.00 | 31,332.06 | 94,905 |
| 2024-11-26 | 32,700.00 | 32,950.00 | 31,800.00 | 32,350.00 | 31,380.57 | 113,911 |
| 2024-11-25 | 31,600.00 | 32,700.00 | 31,600.00 | 32,700.00 | 31,720.08 | 161,065 |
| 2024-11-22 | 31,250.00 | 32,000.00 | 31,200.00 | 31,500.00 | 30,556.04 | 88,102 |
| 2024-11-21 | 30,850.00 | 31,400.00 | 30,600.00 | 31,400.00 | 30,459.03 | 72,793 |
| 2024-11-20 | 30,500.00 | 31,100.00 | 30,500.00 | 30,850.00 | 29,925.52 | 60,812 |
| 2024-11-19 | 30,350.00 | 30,850.00 | 30,300.00 | 30,850.00 | 29,925.52 | 46,254 |
| 2024-11-18 | 30,150.00 | 30,750.00 | 30,000.00 | 30,650.00 | 29,731.51 | 75,474 |
| 2024-11-15 | 30,400.00 | 30,600.00 | 29,800.00 | 30,150.00 | 29,246.49 | 71,550 |
| 2024-11-14 | 29,600.00 | 30,500.00 | 29,550.00 | 30,450.00 | 29,537.50 | 151,133 |
| 2024-11-13 | 29,950.00 | 30,550.00 | 29,300.00 | 29,350.00 | 28,470.47 | 119,458 |
| 2024-11-12 | 30,100.00 | 30,550.00 | 29,650.00 | 30,400.00 | 29,489.00 | 134,339 |
| 2024-11-11 | 31,100.00 | 31,400.00 | 30,200.00 | 30,250.00 | 29,343.50 | 93,476 |
| 2024-11-08 | 31,900.00 | 31,900.00 | 31,250.00 | 31,300.00 | 30,362.03 | 72,017 |
| 2024-11-07 | 31,700.00 | 31,850.00 | 30,750.00 | 31,850.00 | 30,895.55 | 110,340 |
| 2024-11-06 | 31,350.00 | 31,650.00 | 30,850.00 | 31,600.00 | 30,653.04 | 131,962 |
| 2024-11-05 | 30,800.00 | 31,650.00 | 30,800.00 | 31,500.00 | 30,556.04 | 132,675 |
| 2024-11-04 | 31,000.00 | 31,050.00 | 30,500.00 | 31,000.00 | 30,071.02 | 94,412 |
| 2024-11-01 | 31,000.00 | 31,500.00 | 29,850.00 | 31,200.00 | 30,265.03 | 197,137 |
| 2024-10-31 | 30,750.00 | 30,900.00 | 30,050.00 | 30,900.00 | 29,974.02 | 98,638 |
| 2024-10-30 | 30,700.00 | 30,750.00 | 30,100.00 | 30,650.00 | 29,731.51 | 77,952 |
| 2024-10-29 | 30,750.00 | 31,000.00 | 30,300.00 | 30,550.00 | 29,634.51 | 96,805 |
| 2024-10-28 | 30,050.00 | 30,900.00 | 30,050.00 | 30,700.00 | 29,780.01 | 77,360 |
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.