DL E&C Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,000.00 | 18,000.00 | 17,700.00 | 17,940.00 | 16,714.34 | 1,280 |
| 2024-04-25 | 17,630.00 | 17,990.00 | 17,630.00 | 17,820.00 | 16,602.54 | 1,223 |
| 2024-04-24 | 17,710.00 | 18,000.00 | 17,710.00 | 17,820.00 | 16,602.54 | 2,170 |
| 2024-04-23 | 17,870.00 | 17,990.00 | 17,680.00 | 17,710.00 | 16,500.05 | 2,499 |
| 2024-04-22 | 17,310.00 | 17,700.00 | 17,310.00 | 17,680.00 | 16,472.10 | 6,156 |
| 2024-04-19 | 17,790.00 | 17,790.00 | 17,220.00 | 17,300.00 | 16,118.06 | 8,683 |
| 2024-04-18 | 17,840.00 | 17,840.00 | 17,390.00 | 17,490.00 | 16,295.08 | 1,527 |
| 2024-04-17 | 17,390.00 | 17,390.00 | 17,310.00 | 17,380.00 | 16,192.60 | 1,204 |
| 2024-04-16 | 17,640.00 | 17,640.00 | 17,390.00 | 17,390.00 | 16,201.91 | 4,424 |
| 2024-04-15 | 17,500.00 | 18,400.00 | 17,500.00 | 17,640.00 | 16,434.83 | 3,098 |
| 2024-04-12 | 17,870.00 | 17,870.00 | 17,630.00 | 17,650.00 | 16,444.15 | 3,994 |
| 2024-04-11 | 17,740.00 | 18,300.00 | 17,740.00 | 17,870.00 | 16,649.12 | 1,385 |
| 2024-04-09 | 18,340.00 | 18,340.00 | 17,900.00 | 17,950.00 | 16,723.65 | 1,982 |
| 2024-04-08 | 18,070.00 | 18,070.00 | 17,970.00 | 17,980.00 | 16,751.60 | 2,760 |
| 2024-04-05 | 18,390.00 | 18,390.00 | 18,000.00 | 18,080.00 | 16,844.77 | 3,724 |
| 2024-04-04 | 18,650.00 | 18,650.00 | 18,030.00 | 18,070.00 | 16,835.46 | 3,067 |
| 2024-04-03 | 18,560.00 | 18,560.00 | 17,910.00 | 18,260.00 | 17,012.47 | 8,678 |
| 2024-04-02 | 19,050.00 | 19,050.00 | 18,300.00 | 18,560.00 | 17,291.98 | 1,875 |
| 2024-04-01 | 19,000.00 | 19,600.00 | 18,220.00 | 18,700.00 | 17,422.41 | 4,056 |
| 2024-03-29 | 19,000.00 | 19,000.00 | 18,140.00 | 18,520.00 | 17,254.71 | 1,504 |
| 2024-03-28 | 18,860.00 | 18,860.00 | 18,110.00 | 18,560.00 | 17,291.98 | 883 |
| 2024-03-27 | 18,980.00 | 18,980.00 | 18,650.00 | 18,720.00 | 17,441.05 | 2,060 |
| 2024-03-26 | 18,810.00 | 19,000.00 | 18,640.00 | 18,690.00 | 17,413.10 | 1,731 |
| 2024-03-25 | 18,750.00 | 18,800.00 | 18,610.00 | 18,740.00 | 17,459.68 | 1,229 |
| 2024-03-22 | 18,810.00 | 18,810.00 | 18,580.00 | 18,770.00 | 17,487.63 | 992 |
| 2024-03-21 | 18,550.00 | 18,810.00 | 18,340.00 | 18,810.00 | 17,524.90 | 1,433 |
| 2024-03-20 | 18,150.00 | 18,550.00 | 18,150.00 | 18,550.00 | 17,282.66 | 1,063 |
| 2024-03-19 | 18,250.00 | 18,480.00 | 18,240.00 | 18,250.00 | 17,003.16 | 2,461 |
| 2024-03-18 | 18,270.00 | 18,280.00 | 17,910.00 | 18,090.00 | 16,854.09 | 3,864 |
| 2024-03-15 | 18,450.00 | 18,450.00 | 18,100.00 | 18,270.00 | 17,021.79 | 2,022 |
| 2024-03-14 | 18,600.00 | 18,600.00 | 17,900.00 | 18,460.00 | 17,198.81 | 1,742 |
| 2024-03-13 | 18,680.00 | 18,680.00 | 17,800.00 | 18,110.00 | 16,872.72 | 5,287 |
| 2024-03-12 | 18,980.00 | 18,980.00 | 18,000.00 | 18,360.00 | 17,105.64 | 5,503 |
| 2024-03-11 | 18,980.00 | 18,980.00 | 18,770.00 | 18,870.00 | 17,580.80 | 716 |
| 2024-03-08 | 19,500.00 | 19,500.00 | 18,950.00 | 18,950.00 | 17,655.33 | 790 |
| 2024-03-07 | 18,950.00 | 19,220.00 | 18,900.00 | 18,970.00 | 17,673.97 | 2,758 |
| 2024-03-06 | 18,800.00 | 19,000.00 | 18,800.00 | 18,960.00 | 17,664.65 | 881 |
| 2024-03-05 | 18,990.00 | 18,990.00 | 18,910.00 | 18,910.00 | 17,618.07 | 909 |
| 2024-03-04 | 19,010.00 | 19,290.00 | 18,990.00 | 18,990.00 | 17,692.60 | 781 |
| 2024-02-29 | 18,770.00 | 19,070.00 | 18,770.00 | 18,980.00 | 17,683.28 | 819 |
| 2024-02-28 | 19,450.00 | 19,450.00 | 18,110.00 | 19,070.00 | 17,767.14 | 2,168 |
| 2024-02-27 | 19,170.00 | 19,450.00 | 19,150.00 | 19,160.00 | 17,850.99 | 771 |
| 2024-02-26 | 19,900.00 | 19,900.00 | 19,340.00 | 19,350.00 | 18,028.01 | 1,311 |
| 2024-02-23 | 19,600.00 | 20,000.00 | 19,300.00 | 19,700.00 | 18,354.09 | 1,852 |
| 2024-02-22 | 19,990.00 | 19,990.00 | 19,550.00 | 19,590.00 | 18,251.61 | 945 |
| 2024-02-21 | 19,600.00 | 19,840.00 | 19,500.00 | 19,700.00 | 18,354.09 | 753 |
| 2024-02-20 | 19,580.00 | 19,800.00 | 19,580.00 | 19,600.00 | 18,260.93 | 763 |
| 2024-02-19 | 19,560.00 | 19,780.00 | 19,500.00 | 19,730.00 | 18,382.04 | 763 |
| 2024-02-16 | 20,000.00 | 20,000.00 | 19,510.00 | 19,580.00 | 18,242.29 | 1,212 |
| 2024-02-15 | 19,670.00 | 19,860.00 | 19,570.00 | 19,570.00 | 18,232.98 | 564 |
| 2024-02-14 | 20,100.00 | 20,100.00 | 19,670.00 | 19,670.00 | 18,326.14 | 1,312 |
| 2024-02-13 | 19,900.00 | 20,050.00 | 19,880.00 | 19,930.00 | 18,568.38 | 709 |
| 2024-02-08 | 20,000.00 | 20,150.00 | 19,650.00 | 19,840.00 | 18,484.53 | 2,080 |
| 2024-02-07 | 20,600.00 | 20,600.00 | 19,810.00 | 19,960.00 | 18,596.33 | 1,082 |
| 2024-02-06 | 20,100.00 | 20,350.00 | 19,850.00 | 19,850.00 | 18,493.85 | 2,603 |
| 2024-02-05 | 20,600.00 | 20,600.00 | 19,940.00 | 20,100.00 | 18,726.77 | 5,049 |
| 2024-02-02 | 20,650.00 | 20,650.00 | 19,770.00 | 20,350.00 | 18,959.69 | 13,554 |
| 2024-02-01 | 19,900.00 | 20,600.00 | 19,880.00 | 20,600.00 | 19,192.61 | 18,332 |
| 2024-01-31 | 19,820.00 | 20,000.00 | 19,600.00 | 19,900.00 | 18,540.43 | 3,532 |
| 2024-01-30 | 19,890.00 | 20,200.00 | 19,740.00 | 20,000.00 | 18,633.60 | 8,572 |
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.