DL E&C Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,790.00 | 16,830.00 | 16,490.00 | 16,580.00 | 15,447.25 | 8,228 |
| 2024-07-24 | 17,130.00 | 17,130.00 | 16,770.00 | 16,790.00 | 15,642.91 | 10,595 |
| 2024-07-23 | 17,100.00 | 17,190.00 | 17,020.00 | 17,040.00 | 15,875.83 | 3,648 |
| 2024-07-22 | 17,590.00 | 17,590.00 | 16,850.00 | 16,990.00 | 15,829.24 | 21,089 |
| 2024-07-19 | 17,880.00 | 17,880.00 | 17,320.00 | 17,510.00 | 16,313.71 | 12,949 |
| 2024-07-18 | 17,970.00 | 18,190.00 | 17,710.00 | 17,880.00 | 16,658.44 | 10,859 |
| 2024-07-17 | 17,980.00 | 18,200.00 | 17,790.00 | 17,970.00 | 16,742.29 | 40,297 |
| 2024-07-16 | 18,180.00 | 18,180.00 | 17,710.00 | 17,980.00 | 16,751.60 | 6,992 |
| 2024-07-15 | 17,850.00 | 18,200.00 | 17,840.00 | 18,150.00 | 16,909.99 | 11,576 |
| 2024-07-12 | 17,570.00 | 17,900.00 | 17,410.00 | 17,850.00 | 16,630.49 | 15,161 |
| 2024-07-11 | 17,300.00 | 17,750.00 | 17,080.00 | 17,440.00 | 16,248.50 | 13,447 |
| 2024-07-10 | 17,300.00 | 17,370.00 | 17,150.00 | 17,270.00 | 16,090.11 | 4,100 |
| 2024-07-09 | 17,400.00 | 17,500.00 | 17,150.00 | 17,300.00 | 16,118.06 | 11,210 |
| 2024-07-08 | 17,210.00 | 17,560.00 | 17,200.00 | 17,280.00 | 16,099.43 | 5,139 |
| 2024-07-05 | 17,200.00 | 17,400.00 | 17,130.00 | 17,200.00 | 16,024.89 | 5,705 |
| 2024-07-04 | 17,250.00 | 17,350.00 | 17,060.00 | 17,180.00 | 16,006.26 | 7,355 |
| 2024-07-03 | 17,400.00 | 17,400.00 | 17,030.00 | 17,250.00 | 16,071.48 | 24,590 |
| 2024-07-02 | 17,480.00 | 17,610.00 | 17,100.00 | 17,300.00 | 16,118.06 | 29,794 |
| 2024-07-01 | 17,480.00 | 17,770.00 | 17,400.00 | 17,480.00 | 16,285.76 | 11,510 |
| 2024-06-28 | 17,800.00 | 17,800.00 | 17,470.00 | 17,470.00 | 16,276.45 | 19,154 |
| 2024-06-27 | 17,790.00 | 18,110.00 | 17,550.00 | 17,580.00 | 16,378.93 | 37,798 |
| 2024-06-26 | 18,000.00 | 18,090.00 | 17,750.00 | 17,750.00 | 16,537.32 | 24,554 |
| 2024-06-25 | 17,900.00 | 18,150.00 | 17,760.00 | 18,020.00 | 16,788.87 | 30,863 |
| 2024-06-24 | 18,240.00 | 18,450.00 | 17,810.00 | 17,870.00 | 16,649.12 | 57,299 |
| 2024-06-21 | 19,010.00 | 19,040.00 | 18,260.00 | 18,260.00 | 17,012.47 | 100,917 |
| 2024-06-20 | 19,150.00 | 21,600.00 | 18,240.00 | 19,280.00 | 17,962.79 | 583,377 |
| 2024-06-19 | 18,610.00 | 18,900.00 | 18,500.00 | 18,740.00 | 17,459.68 | 43,181 |
| 2024-06-18 | 19,010.00 | 20,150.00 | 18,470.00 | 18,760.00 | 17,478.31 | 101,321 |
| 2024-06-17 | 19,410.00 | 19,990.00 | 18,600.00 | 18,800.00 | 17,515.58 | 136,942 |
| 2024-06-14 | 21,050.00 | 22,450.00 | 19,410.00 | 19,810.00 | 18,456.58 | 691,428 |
| 2024-06-13 | 18,320.00 | 22,950.00 | 18,320.00 | 22,950.00 | 21,382.05 | 1,405,488 |
| 2024-06-12 | 18,100.00 | 18,190.00 | 17,660.00 | 17,660.00 | 16,453.47 | 7,501 |
| 2024-06-11 | 18,330.00 | 18,330.00 | 17,820.00 | 17,830.00 | 16,611.85 | 2,056 |
| 2024-06-10 | 18,000.00 | 18,330.00 | 17,980.00 | 17,990.00 | 16,760.92 | 1,015 |
| 2024-06-07 | 18,400.00 | 18,470.00 | 18,020.00 | 18,340.00 | 17,087.01 | 734 |
| 2024-06-05 | 18,380.00 | 18,870.00 | 17,950.00 | 18,370.00 | 17,114.96 | 2,988 |
| 2024-06-04 | 17,990.00 | 18,470.00 | 17,700.00 | 18,250.00 | 17,003.16 | 7,856 |
| 2024-06-03 | 18,000.00 | 18,000.00 | 17,650.00 | 17,870.00 | 16,649.12 | 3,933 |
| 2024-05-31 | 17,980.00 | 18,000.00 | 17,720.00 | 17,890.00 | 16,667.75 | 1,094 |
| 2024-05-30 | 18,100.00 | 18,100.00 | 17,690.00 | 17,700.00 | 16,490.73 | 2,126 |
| 2024-05-29 | 18,150.00 | 18,150.00 | 17,790.00 | 17,910.00 | 16,686.39 | 2,339 |
| 2024-05-28 | 18,180.00 | 18,180.00 | 18,050.00 | 18,070.00 | 16,835.46 | 921 |
| 2024-05-27 | 18,090.00 | 18,210.00 | 17,860.00 | 18,110.00 | 16,872.72 | 2,873 |
| 2024-05-24 | 18,230.00 | 18,240.00 | 17,900.00 | 18,090.00 | 16,854.09 | 1,242 |
| 2024-05-23 | 18,200.00 | 18,240.00 | 17,800.00 | 17,980.00 | 16,751.60 | 1,392 |
| 2024-05-22 | 18,100.00 | 18,100.00 | 17,700.00 | 17,960.00 | 16,732.97 | 1,210 |
| 2024-05-21 | 17,960.00 | 18,260.00 | 17,800.00 | 17,870.00 | 16,649.12 | 862 |
| 2024-05-20 | 18,240.00 | 18,280.00 | 17,800.00 | 17,960.00 | 16,732.97 | 2,755 |
| 2024-05-17 | 18,280.00 | 18,280.00 | 18,000.00 | 18,010.00 | 16,779.55 | 2,672 |
| 2024-05-16 | 18,560.00 | 18,560.00 | 18,070.00 | 18,110.00 | 16,872.72 | 2,907 |
| 2024-05-14 | 18,450.00 | 18,450.00 | 18,200.00 | 18,250.00 | 17,003.16 | 1,945 |
| 2024-05-13 | 18,200.00 | 18,460.00 | 18,200.00 | 18,250.00 | 17,003.16 | 1,193 |
| 2024-05-10 | 18,630.00 | 18,630.00 | 18,160.00 | 18,490.00 | 17,226.76 | 3,566 |
| 2024-05-09 | 18,510.00 | 18,670.00 | 18,350.00 | 18,490.00 | 17,226.76 | 1,026 |
| 2024-05-08 | 18,870.00 | 18,870.00 | 18,470.00 | 18,510.00 | 17,245.39 | 15,132 |
| 2024-05-07 | 18,900.00 | 18,900.00 | 18,500.00 | 18,870.00 | 17,580.80 | 4,432 |
| 2024-05-03 | 18,580.00 | 18,930.00 | 18,250.00 | 18,900.00 | 17,608.75 | 9,650 |
| 2024-05-02 | 18,620.00 | 18,620.00 | 18,250.00 | 18,590.00 | 17,319.93 | 966 |
| 2024-04-30 | 18,400.00 | 18,630.00 | 18,090.00 | 18,600.00 | 17,329.25 | 2,721 |
| 2024-04-29 | 17,950.00 | 18,320.00 | 17,930.00 | 18,320.00 | 17,068.38 | 2,682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 940.0000 KRW |
| 2024-12-27 | 590.0000 KRW |
| 2023-12-27 | 550.0000 KRW |
| 2022-12-28 | 1,050.0000 KRW |
| 2021-12-29 | 2,750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.