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
2023-05-04	20,950.00	20,950.00	20,600.00	20,850.00	18,869.35	1,276
2023-05-03	20,900.00	20,950.00	20,750.00	20,900.00	18,914.60	1,246
2023-05-02	20,950.00	20,950.00	20,550.00	20,900.00	18,914.60	4,460
2023-04-28	20,500.00	20,850.00	20,250.00	20,600.00	18,643.10	4,326
2023-04-27	20,400.00	20,400.00	20,000.00	20,250.00	18,326.35	2,083
2023-04-26	20,500.00	20,550.00	20,000.00	20,400.00	18,462.10	2,751
2023-04-25	20,850.00	20,850.00	20,000.00	20,200.00	18,281.10	3,200
2023-04-24	20,550.00	20,750.00	20,000.00	20,200.00	18,281.10	2,887
2023-04-21	20,550.00	20,700.00	20,000.00	20,550.00	18,597.85	3,651
2023-04-20	20,600.00	20,700.00	20,300.00	20,500.00	18,552.60	2,044
2023-04-19	20,500.00	20,700.00	20,450.00	20,600.00	18,643.10	2,787
2023-04-18	20,250.00	20,800.00	20,200.00	20,500.00	18,552.60	2,419
2023-04-17	20,500.00	20,850.00	20,450.00	20,450.00	18,507.35	3,394
2023-04-14	20,250.00	20,850.00	20,200.00	20,500.00	18,552.60	5,251
2023-04-13	20,300.00	20,300.00	19,980.00	20,200.00	18,281.10	1,802
2023-04-12	20,300.00	20,300.00	20,000.00	20,300.00	18,371.60	3,408
2023-04-11	20,050.00	20,150.00	19,850.00	20,100.00	18,190.60	3,213
2023-04-10	20,000.00	20,050.00	19,860.00	19,990.00	18,091.05	4,362
2023-04-07	20,300.00	20,300.00	19,600.00	20,000.00	18,100.10	3,542
2023-04-06	19,860.00	20,200.00	19,860.00	19,910.00	18,018.65	5,340
2023-04-05	20,150.00	20,250.00	19,950.00	20,100.00	18,190.60	3,106
2023-04-04	20,250.00	20,250.00	19,870.00	20,150.00	18,235.85	4,235
2023-04-03	19,690.00	20,200.00	19,470.00	20,100.00	18,190.60	7,226
2023-03-31	19,700.00	19,710.00	19,260.00	19,680.00	17,810.50	4,138
2023-03-30	19,750.00	19,750.00	18,850.00	19,260.00	17,430.40	3,374
2023-03-29	19,010.00	19,010.00	18,840.00	19,010.00	17,204.15	3,524
2023-03-28	18,850.00	19,030.00	18,800.00	18,960.00	17,158.90	3,041
2023-03-27	19,070.00	19,370.00	18,840.00	18,850.00	17,059.34	5,763
2023-03-24	19,610.00	19,610.00	19,220.00	19,220.00	17,394.20	5,836
2023-03-23	19,540.00	19,550.00	19,300.00	19,430.00	17,584.25	4,226
2023-03-22	20,050.00	20,050.00	19,570.00	19,700.00	17,828.60	2,028
2023-03-21	20,200.00	20,200.00	19,550.00	19,680.00	17,810.50	3,090
2023-03-20	19,840.00	19,850.00	19,610.00	19,650.00	17,783.35	3,816
2023-03-17	19,620.00	20,400.00	19,560.00	19,930.00	18,036.75	5,225
2023-03-16	19,640.00	20,050.00	19,630.00	19,710.00	17,837.65	3,949
2023-03-15	20,000.00	20,350.00	19,580.00	19,910.00	18,018.65	18,252
2023-03-14	19,910.00	20,600.00	19,850.00	19,870.00	17,982.45	9,539
2023-03-13	20,700.00	20,950.00	20,100.00	20,350.00	18,416.85	17,071
2023-03-10	21,000.00	21,500.00	21,000.00	21,300.00	19,276.61	3,664
2023-03-09	21,500.00	21,850.00	21,300.00	21,500.00	19,457.61	5,016
2023-03-08	21,100.00	21,100.00	20,750.00	20,950.00	18,959.86	2,953
2023-03-07	21,200.00	21,350.00	21,000.00	21,100.00	19,095.61	4,401
2023-03-06	21,300.00	21,300.00	21,000.00	21,200.00	19,186.11	2,177
2023-03-03	21,150.00	21,350.00	21,050.00	21,300.00	19,276.61	2,060
2023-03-02	21,350.00	21,900.00	21,150.00	21,150.00	19,140.86	5,747
2023-02-28	21,500.00	21,700.00	21,350.00	21,500.00	19,457.61	3,173
2023-02-27	22,050.00	22,050.00	21,350.00	21,500.00	19,457.61	3,920
2023-02-24	22,450.00	22,450.00	20,650.00	22,050.00	19,955.36	12,080
2023-02-23	22,450.00	22,450.00	22,150.00	22,400.00	20,272.11	3,854
2023-02-22	22,700.00	22,700.00	22,150.00	22,250.00	20,136.36	2,821
2023-02-21	22,500.00	22,800.00	22,450.00	22,750.00	20,588.86	3,395
2023-02-20	22,150.00	22,500.00	22,050.00	22,500.00	20,362.61	6,187
2023-02-17	22,600.00	22,950.00	22,150.00	22,500.00	20,362.61	3,366
2023-02-16	22,250.00	22,700.00	22,200.00	22,200.00	20,091.11	4,231
2023-02-15	22,800.00	22,800.00	22,200.00	22,400.00	20,272.11	6,039
2023-02-14	22,850.00	22,850.00	22,550.00	22,800.00	20,634.11	2,742
2023-02-13	23,000.00	23,000.00	22,500.00	22,800.00	20,634.11	2,895
2023-02-10	23,000.00	23,000.00	22,750.00	23,000.00	20,815.12	1,771
2023-02-09	22,800.00	23,200.00	22,600.00	23,050.00	20,860.37	4,165
2023-02-08	22,700.00	23,300.00	22,600.00	22,800.00	20,634.11	2,941

← NewerPage 15 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.