DL E&C Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30,400.00 | 30,600.00 | 30,050.00 | 30,150.00 | 29,246.49 | 82,847 |
| 2024-10-24 | 30,650.00 | 31,050.00 | 30,250.00 | 30,550.00 | 29,634.51 | 125,601 |
| 2024-10-23 | 31,550.00 | 31,550.00 | 30,250.00 | 30,650.00 | 29,731.51 | 151,200 |
| 2024-10-22 | 31,400.00 | 31,900.00 | 30,850.00 | 31,400.00 | 30,459.03 | 209,961 |
| 2024-10-21 | 31,550.00 | 31,850.00 | 31,050.00 | 31,550.00 | 30,604.54 | 160,764 |
| 2024-10-18 | 31,900.00 | 32,100.00 | 30,750.00 | 31,100.00 | 30,168.02 | 197,435 |
| 2024-10-17 | 30,500.00 | 32,650.00 | 30,400.00 | 32,100.00 | 31,138.06 | 805,660 |
| 2024-10-16 | 29,900.00 | 30,200.00 | 29,650.00 | 29,950.00 | 29,052.49 | 86,764 |
| 2024-10-15 | 29,750.00 | 30,250.00 | 29,400.00 | 30,150.00 | 29,246.49 | 155,716 |
| 2024-10-14 | 29,450.00 | 29,750.00 | 29,200.00 | 29,700.00 | 28,809.98 | 119,471 |
| 2024-10-11 | 29,300.00 | 30,200.00 | 29,150.00 | 29,350.00 | 28,470.47 | 374,760 |
| 2024-10-10 | 29,900.00 | 29,900.00 | 28,950.00 | 29,300.00 | 28,421.96 | 406,424 |
| 2024-10-08 | 29,350.00 | 30,150.00 | 29,150.00 | 29,700.00 | 28,809.98 | 318,843 |
| 2024-10-07 | 29,650.00 | 29,700.00 | 29,150.00 | 29,350.00 | 28,470.47 | 198,060 |
| 2024-10-04 | 29,450.00 | 29,950.00 | 29,150.00 | 29,950.00 | 29,052.49 | 141,244 |
| 2024-10-02 | 29,500.00 | 29,850.00 | 28,900.00 | 29,450.00 | 28,567.47 | 159,188 |
| 2024-09-30 | 30,200.00 | 30,400.00 | 29,650.00 | 29,750.00 | 28,858.48 | 173,103 |
| 2024-09-27 | 30,350.00 | 30,350.00 | 29,800.00 | 29,900.00 | 29,003.98 | 193,847 |
| 2024-09-26 | 29,850.00 | 30,250.00 | 29,700.00 | 30,250.00 | 29,343.50 | 195,128 |
| 2024-09-25 | 30,900.00 | 30,900.00 | 29,700.00 | 29,750.00 | 28,858.48 | 248,652 |
| 2024-09-24 | 30,000.00 | 30,500.00 | 29,700.00 | 30,500.00 | 29,586.00 | 217,506 |
| 2024-09-23 | 29,950.00 | 30,300.00 | 29,550.00 | 29,800.00 | 28,906.98 | 198,455 |
| 2024-09-20 | 31,400.00 | 31,500.00 | 29,750.00 | 29,750.00 | 28,858.48 | 725,504 |
| 2024-09-19 | 31,550.00 | 31,650.00 | 30,600.00 | 31,100.00 | 30,168.02 | 126,106 |
| 2024-09-13 | 30,550.00 | 31,300.00 | 30,550.00 | 31,150.00 | 30,216.53 | 78,066 |
| 2024-09-12 | 30,150.00 | 30,550.00 | 29,900.00 | 30,550.00 | 29,634.51 | 101,624 |
| 2024-09-11 | 30,350.00 | 30,350.00 | 29,700.00 | 29,900.00 | 29,003.98 | 94,868 |
| 2024-09-10 | 30,350.00 | 30,650.00 | 29,900.00 | 29,950.00 | 29,052.49 | 104,935 |
| 2024-09-09 | 29,550.00 | 30,450.00 | 29,400.00 | 30,450.00 | 29,537.50 | 119,261 |
| 2024-09-06 | 30,600.00 | 30,600.00 | 29,800.00 | 30,150.00 | 29,246.49 | 140,029 |
| 2024-09-05 | 31,250.00 | 31,450.00 | 30,200.00 | 30,550.00 | 29,634.51 | 160,791 |
| 2024-09-04 | 31,650.00 | 31,950.00 | 30,950.00 | 31,200.00 | 30,265.03 | 124,680 |
| 2024-09-03 | 32,600.00 | 32,900.00 | 32,250.00 | 32,550.00 | 31,574.57 | 73,172 |
| 2024-09-02 | 33,000.00 | 33,000.00 | 32,300.00 | 32,300.00 | 31,332.06 | 77,016 |
| 2024-08-30 | 32,200.00 | 33,100.00 | 31,650.00 | 33,000.00 | 32,011.09 | 165,298 |
| 2024-08-29 | 32,000.00 | 32,300.00 | 31,700.00 | 32,100.00 | 31,138.06 | 56,194 |
| 2024-08-28 | 32,800.00 | 32,800.00 | 31,750.00 | 32,000.00 | 31,041.05 | 120,467 |
| 2024-08-27 | 33,100.00 | 33,250.00 | 32,700.00 | 33,000.00 | 32,011.09 | 102,594 |
| 2024-08-26 | 33,500.00 | 33,650.00 | 32,600.00 | 32,900.00 | 31,914.08 | 156,283 |
| 2024-08-23 | 32,200.00 | 32,950.00 | 31,950.00 | 32,700.00 | 31,720.08 | 70,219 |
| 2024-08-22 | 33,000.00 | 33,350.00 | 32,050.00 | 32,200.00 | 31,235.06 | 71,207 |
| 2024-08-21 | 32,350.00 | 33,250.00 | 31,800.00 | 32,700.00 | 31,720.08 | 171,931 |
| 2024-08-20 | 31,350.00 | 32,550.00 | 31,250.00 | 32,150.00 | 31,186.56 | 156,607 |
| 2024-08-19 | 31,300.00 | 31,450.00 | 30,900.00 | 31,250.00 | 30,313.53 | 71,963 |
| 2024-08-16 | 31,550.00 | 31,600.00 | 30,950.00 | 30,950.00 | 30,022.52 | 73,609 |
| 2024-08-14 | 31,250.00 | 31,350.00 | 30,550.00 | 31,250.00 | 30,313.53 | 67,107 |
| 2024-08-13 | 31,250.00 | 31,550.00 | 30,750.00 | 30,900.00 | 29,974.02 | 71,267 |
| 2024-08-12 | 30,650.00 | 31,450.00 | 30,500.00 | 31,400.00 | 30,459.03 | 82,645 |
| 2024-08-09 | 31,000.00 | 31,200.00 | 30,500.00 | 30,600.00 | 29,683.01 | 127,177 |
| 2024-08-08 | 29,000.00 | 30,950.00 | 28,850.00 | 30,850.00 | 29,925.52 | 340,988 |
| 2024-08-07 | 29,750.00 | 29,950.00 | 28,900.00 | 29,200.00 | 28,324.96 | 290,898 |
| 2024-08-06 | 29,950.00 | 31,100.00 | 29,200.00 | 29,700.00 | 28,809.98 | 226,101 |
| 2024-08-05 | 32,200.00 | 32,250.00 | 28,600.00 | 29,050.00 | 28,179.46 | 326,769 |
| 2024-08-02 | 33,500.00 | 34,000.00 | 31,800.00 | 32,500.00 | 31,526.07 | 377,707 |
| 2024-08-01 | 34,900.00 | 35,800.00 | 34,350.00 | 34,650.00 | 33,611.64 | 202,635 |
| 2024-07-31 | 35,300.00 | 36,000.00 | 34,900.00 | 35,200.00 | 34,145.16 | 619,617 |
| 2024-07-30 | 34,750.00 | 35,800.00 | 34,600.00 | 35,450.00 | 34,387.67 | 89,141 |
| 2024-07-29 | 34,200.00 | 35,850.00 | 33,900.00 | 35,300.00 | 34,242.16 | 170,304 |
| 2024-07-26 | 33,750.00 | 34,650.00 | 32,500.00 | 34,350.00 | 33,320.63 | 154,508 |
| 2024-07-25 | 32,650.00 | 32,800.00 | 32,150.00 | 32,350.00 | 31,380.57 | 65,018 |
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.