DL E&C Co. Ltd. Pfd. Series 1 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19,450.00	19,540.00	19,100.00	19,500.00	17,647.60	1,700
2023-07-31	19,390.00	19,520.00	18,950.00	19,520.00	17,665.70	2,142
2023-07-28	19,000.00	19,390.00	19,000.00	19,390.00	17,548.05	1,522
2023-07-27	18,690.00	19,410.00	18,000.00	19,390.00	17,548.05	2,895
2023-07-26	19,640.00	19,640.00	18,600.00	18,880.00	17,086.49	7,404
2023-07-25	19,700.00	19,700.00	19,290.00	19,640.00	17,774.30	1,951
2023-07-24	19,370.00	19,980.00	19,000.00	19,690.00	17,819.55	9,122
2023-07-21	19,400.00	19,480.00	19,270.00	19,370.00	17,529.95	1,616
2023-07-20	19,690.00	19,690.00	19,200.00	19,530.00	17,674.75	1,722
2023-07-19	19,870.00	19,870.00	19,250.00	19,430.00	17,584.25	1,789
2023-07-18	19,940.00	19,940.00	19,330.00	19,360.00	17,520.90	3,696
2023-07-17	19,500.00	19,940.00	19,460.00	19,920.00	18,027.70	3,118
2023-07-14	19,970.00	19,970.00	19,430.00	19,500.00	17,647.60	2,862
2023-07-13	19,990.00	20,000.00	19,480.00	19,600.00	17,738.10	1,808
2023-07-12	19,340.00	19,610.00	19,290.00	19,480.00	17,629.50	1,385
2023-07-11	19,300.00	20,400.00	19,050.00	19,340.00	17,502.80	2,799
2023-07-10	19,760.00	19,760.00	18,700.00	19,230.00	17,403.25	3,739
2023-07-07	19,700.00	19,700.00	19,010.00	19,190.00	17,367.05	5,010
2023-07-06	20,000.00	20,000.00	19,400.00	19,440.00	17,593.30	5,719
2023-07-05	19,580.00	19,990.00	19,580.00	19,850.00	17,964.35	3,742
2023-07-04	20,000.00	20,400.00	19,580.00	19,580.00	17,720.00	4,787
2023-07-03	20,500.00	20,500.00	20,150.00	20,300.00	18,371.60	1,982
2023-06-30	20,100.00	20,250.00	19,870.00	20,100.00	18,190.60	4,563
2023-06-29	20,250.00	20,400.00	19,840.00	20,100.00	18,190.60	3,471
2023-06-28	20,500.00	20,500.00	20,000.00	20,250.00	18,326.35	3,077
2023-06-27	20,750.00	20,750.00	20,300.00	20,500.00	18,552.60	1,110
2023-06-26	20,700.00	20,750.00	20,500.00	20,600.00	18,643.10	1,075
2023-06-23	21,200.00	21,200.00	20,300.00	20,700.00	18,733.60	1,802
2023-06-22	20,500.00	20,900.00	20,500.00	20,850.00	18,869.35	2,146
2023-06-21	21,200.00	21,200.00	20,450.00	20,850.00	18,869.35	1,972
2023-06-20	21,200.00	21,200.00	20,800.00	20,950.00	18,959.86	1,678
2023-06-19	21,300.00	21,300.00	20,850.00	21,050.00	19,050.36	2,344
2023-06-16	20,800.00	21,400.00	20,650.00	21,050.00	19,050.36	3,281
2023-06-15	21,000.00	21,000.00	20,650.00	20,800.00	18,824.10	3,555
2023-06-14	20,800.00	21,100.00	20,800.00	21,000.00	19,005.11	1,317
2023-06-13	20,800.00	21,150.00	20,800.00	21,000.00	19,005.11	2,140
2023-06-12	21,400.00	21,400.00	20,850.00	21,000.00	19,005.11	3,181
2023-06-09	21,300.00	21,400.00	20,950.00	21,100.00	19,095.61	3,194
2023-06-08	21,250.00	21,250.00	21,100.00	21,200.00	19,186.11	1,293
2023-06-07	21,450.00	21,450.00	20,850.00	21,250.00	19,231.36	4,062
2023-06-05	21,500.00	21,500.00	21,250.00	21,450.00	19,412.36	2,612
2023-06-02	21,350.00	21,350.00	21,100.00	21,350.00	19,321.86	638
2023-06-01	21,450.00	21,450.00	20,850.00	21,150.00	19,140.86	1,819
2023-05-31	21,100.00	21,350.00	21,050.00	21,200.00	19,186.11	1,571
2023-05-30	21,400.00	21,550.00	21,000.00	21,150.00	19,140.86	3,895
2023-05-26	21,500.00	21,500.00	20,800.00	20,950.00	18,959.86	3,696
2023-05-25	21,400.00	21,500.00	21,050.00	21,250.00	19,231.36	2,263
2023-05-24	21,400.00	21,600.00	21,100.00	21,350.00	19,321.86	3,884
2023-05-23	21,350.00	21,500.00	21,150.00	21,200.00	19,186.11	3,258
2023-05-22	21,000.00	21,250.00	20,900.00	21,150.00	19,140.86	3,439
2023-05-19	20,950.00	20,950.00	20,650.00	20,900.00	18,914.60	3,137
2023-05-18	21,000.00	21,000.00	20,350.00	20,750.00	18,778.85	1,184
2023-05-17	20,600.00	20,750.00	20,400.00	20,650.00	18,688.35	1,330
2023-05-16	20,650.00	20,650.00	20,400.00	20,550.00	18,597.85	1,913
2023-05-15	21,350.00	21,350.00	20,500.00	20,650.00	18,688.35	1,194
2023-05-12	21,100.00	21,100.00	20,550.00	20,800.00	18,824.10	1,392
2023-05-11	20,950.00	21,300.00	20,800.00	21,050.00	19,050.36	4,591
2023-05-10	21,000.00	21,000.00	20,600.00	20,850.00	18,869.35	1,541
2023-05-09	20,650.00	21,300.00	20,600.00	20,850.00	18,869.35	1,640
2023-05-08	20,850.00	21,000.00	20,600.00	20,900.00	18,914.60	2,459

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.