DL E&C Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 19,100.00 | 19,900.00 | 19,040.00 | 19,890.00 | 18,531.11 | 16,888 |
| 2024-01-26 | 18,500.00 | 19,200.00 | 18,460.00 | 19,060.00 | 17,757.82 | 9,387 |
| 2024-01-25 | 18,270.00 | 18,580.00 | 18,110.00 | 18,500.00 | 17,236.08 | 3,715 |
| 2024-01-24 | 18,750.00 | 18,750.00 | 18,150.00 | 18,250.00 | 17,003.16 | 3,605 |
| 2024-01-23 | 18,870.00 | 18,870.00 | 18,400.00 | 18,470.00 | 17,208.13 | 2,794 |
| 2024-01-22 | 18,990.00 | 18,990.00 | 18,340.00 | 18,350.00 | 17,096.33 | 1,562 |
| 2024-01-19 | 19,000.00 | 19,000.00 | 18,360.00 | 18,360.00 | 17,105.64 | 1,675 |
| 2024-01-18 | 18,900.00 | 18,910.00 | 18,430.00 | 18,460.00 | 17,198.81 | 953 |
| 2024-01-17 | 19,000.00 | 19,000.00 | 18,520.00 | 18,570.00 | 17,301.30 | 2,560 |
| 2024-01-16 | 19,280.00 | 19,280.00 | 18,650.00 | 18,930.00 | 17,636.70 | 2,022 |
| 2024-01-15 | 19,540.00 | 19,540.00 | 18,940.00 | 18,980.00 | 17,683.28 | 4,225 |
| 2024-01-12 | 19,640.00 | 19,640.00 | 19,300.00 | 19,410.00 | 18,083.91 | 1,998 |
| 2024-01-11 | 19,590.00 | 19,590.00 | 19,380.00 | 19,500.00 | 18,167.76 | 2,833 |
| 2024-01-10 | 19,290.00 | 19,600.00 | 19,200.00 | 19,450.00 | 18,121.17 | 8,854 |
| 2024-01-09 | 19,140.00 | 19,290.00 | 19,040.00 | 19,290.00 | 17,972.10 | 2,845 |
| 2024-01-08 | 19,100.00 | 19,130.00 | 18,960.00 | 19,110.00 | 17,804.40 | 2,709 |
| 2024-01-05 | 19,080.00 | 19,080.00 | 18,990.00 | 19,060.00 | 17,757.82 | 1,737 |
| 2024-01-04 | 19,000.00 | 19,110.00 | 18,940.00 | 19,030.00 | 17,729.87 | 4,520 |
| 2024-01-03 | 18,960.00 | 19,190.00 | 18,800.00 | 19,000.00 | 17,701.92 | 4,610 |
| 2024-01-02 | 18,910.00 | 18,980.00 | 18,570.00 | 18,970.00 | 17,673.97 | 6,789 |
| 2023-12-28 | 18,790.00 | 18,880.00 | 18,550.00 | 18,730.00 | 17,450.36 | 4,215 |
| 2023-12-27 | 19,180.00 | 19,180.00 | 18,730.00 | 18,790.00 | 17,506.26 | 4,813 |
| 2023-12-26 | 19,110.00 | 19,260.00 | 19,050.00 | 19,210.00 | 17,385.15 | 2,622 |
| 2023-12-22 | 19,340.00 | 19,340.00 | 19,150.00 | 19,210.00 | 17,385.15 | 675 |
| 2023-12-21 | 19,230.00 | 19,250.00 | 18,870.00 | 19,170.00 | 17,348.95 | 3,702 |
| 2023-12-20 | 19,260.00 | 19,260.00 | 19,150.00 | 19,180.00 | 17,358.00 | 2,656 |
| 2023-12-19 | 19,240.00 | 19,490.00 | 19,090.00 | 19,150.00 | 17,330.85 | 5,019 |
| 2023-12-18 | 19,570.00 | 19,570.00 | 19,150.00 | 19,240.00 | 17,412.30 | 4,416 |
| 2023-12-15 | 19,530.00 | 19,590.00 | 19,320.00 | 19,530.00 | 17,674.75 | 4,032 |
| 2023-12-14 | 19,400.00 | 19,690.00 | 19,310.00 | 19,530.00 | 17,674.75 | 5,055 |
| 2023-12-13 | 19,650.00 | 19,680.00 | 19,500.00 | 19,520.00 | 17,665.70 | 3,001 |
| 2023-12-12 | 19,500.00 | 19,660.00 | 19,340.00 | 19,600.00 | 17,738.10 | 3,249 |
| 2023-12-11 | 19,550.00 | 19,700.00 | 19,120.00 | 19,340.00 | 17,502.80 | 6,241 |
| 2023-12-08 | 19,320.00 | 19,730.00 | 19,320.00 | 19,470.00 | 17,620.45 | 4,176 |
| 2023-12-07 | 19,430.00 | 19,490.00 | 19,140.00 | 19,320.00 | 17,484.70 | 9,070 |
| 2023-12-06 | 19,350.00 | 19,680.00 | 19,290.00 | 19,460.00 | 17,611.40 | 7,375 |
| 2023-12-05 | 19,370.00 | 19,390.00 | 19,110.00 | 19,350.00 | 17,511.85 | 2,815 |
| 2023-12-04 | 19,150.00 | 19,400.00 | 19,140.00 | 19,370.00 | 17,529.95 | 4,018 |
| 2023-12-01 | 19,060.00 | 19,290.00 | 18,970.00 | 19,150.00 | 17,330.85 | 4,943 |
| 2023-11-30 | 19,000.00 | 19,050.00 | 18,950.00 | 19,050.00 | 17,240.35 | 1,845 |
| 2023-11-29 | 19,100.00 | 19,100.00 | 18,890.00 | 19,000.00 | 17,195.10 | 1,065 |
| 2023-11-28 | 18,830.00 | 19,100.00 | 18,730.00 | 18,990.00 | 17,186.05 | 5,343 |
| 2023-11-27 | 18,900.00 | 19,160.00 | 18,800.00 | 18,930.00 | 17,131.75 | 4,524 |
| 2023-11-24 | 18,700.00 | 19,000.00 | 18,570.00 | 18,900.00 | 17,104.59 | 7,471 |
| 2023-11-23 | 18,600.00 | 18,720.00 | 18,480.00 | 18,600.00 | 16,833.09 | 3,349 |
| 2023-11-22 | 18,590.00 | 18,590.00 | 18,450.00 | 18,550.00 | 16,787.84 | 1,854 |
| 2023-11-21 | 18,450.00 | 18,710.00 | 18,200.00 | 18,540.00 | 16,778.79 | 7,080 |
| 2023-11-20 | 18,380.00 | 18,490.00 | 18,220.00 | 18,400.00 | 16,652.09 | 4,248 |
| 2023-11-17 | 18,400.00 | 18,500.00 | 18,270.00 | 18,430.00 | 16,679.24 | 2,583 |
| 2023-11-16 | 18,400.00 | 18,660.00 | 17,390.00 | 18,480.00 | 16,724.49 | 5,836 |
| 2023-11-15 | 18,460.00 | 18,590.00 | 18,360.00 | 18,500.00 | 16,742.59 | 7,439 |
| 2023-11-14 | 18,530.00 | 18,580.00 | 18,420.00 | 18,460.00 | 16,706.39 | 1,432 |
| 2023-11-13 | 18,630.00 | 18,700.00 | 18,420.00 | 18,530.00 | 16,769.74 | 3,978 |
| 2023-11-10 | 18,460.00 | 18,650.00 | 18,330.00 | 18,630.00 | 16,860.24 | 2,505 |
| 2023-11-09 | 18,430.00 | 18,650.00 | 18,250.00 | 18,600.00 | 16,833.09 | 8,479 |
| 2023-11-08 | 18,220.00 | 18,560.00 | 17,900.00 | 18,430.00 | 16,679.24 | 5,214 |
| 2023-11-07 | 18,000.00 | 18,130.00 | 17,910.00 | 18,100.00 | 16,380.59 | 3,648 |
| 2023-11-06 | 18,000.00 | 18,070.00 | 17,880.00 | 18,050.00 | 16,335.34 | 3,360 |
| 2023-11-03 | 17,790.00 | 17,950.00 | 17,750.00 | 17,930.00 | 16,226.74 | 6,934 |
| 2023-11-02 | 17,670.00 | 17,800.00 | 17,670.00 | 17,720.00 | 16,036.69 | 2,881 |
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.