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
2023-02-08	22,700.00	23,300.00	22,600.00	22,800.00	20,634.11	2,941
2023-02-07	23,000.00	23,300.00	22,700.00	22,700.00	20,543.61	4,832
2023-02-06	23,400.00	23,400.00	23,000.00	23,000.00	20,815.12	2,838
2023-02-03	24,000.00	24,000.00	23,250.00	23,400.00	21,177.12	1,895
2023-02-02	23,500.00	23,800.00	23,250.00	23,300.00	21,086.62	1,612
2023-02-01	23,300.00	23,500.00	23,050.00	23,300.00	21,086.62	1,729
2023-01-31	23,000.00	23,400.00	22,950.00	23,300.00	21,086.62	2,036
2023-01-30	23,500.00	23,550.00	22,950.00	23,150.00	20,950.87	3,741
2023-01-27	23,500.00	23,600.00	23,300.00	23,500.00	21,267.62	5,203
2023-01-26	22,800.00	23,350.00	22,800.00	23,350.00	21,131.87	2,136
2023-01-25	23,200.00	23,550.00	23,000.00	23,150.00	20,950.87	2,767
2023-01-20	22,850.00	23,250.00	22,600.00	23,150.00	20,950.87	2,890
2023-01-19	22,800.00	22,850.00	22,550.00	22,850.00	20,679.36	1,638
2023-01-18	23,000.00	23,000.00	22,450.00	22,700.00	20,543.61	1,691
2023-01-17	23,100.00	23,100.00	22,650.00	22,750.00	20,588.86	2,282
2023-01-16	23,350.00	23,350.00	22,600.00	23,000.00	20,815.12	1,868
2023-01-13	22,750.00	23,050.00	22,750.00	22,950.00	20,769.87	1,264
2023-01-12	23,000.00	23,000.00	22,600.00	22,900.00	20,724.61	967
2023-01-11	23,500.00	23,500.00	22,500.00	22,850.00	20,679.36	1,307
2023-01-10	22,900.00	23,000.00	22,850.00	22,900.00	20,724.61	1,393
2023-01-09	23,000.00	23,800.00	22,750.00	22,950.00	20,769.87	3,389
2023-01-06	21,850.00	23,450.00	21,850.00	22,950.00	20,769.87	1,996
2023-01-05	22,100.00	22,200.00	21,900.00	22,200.00	20,091.11	1,862
2023-01-04	21,900.00	22,250.00	21,400.00	22,100.00	20,000.61	3,396
2023-01-03	22,400.00	22,400.00	21,650.00	21,900.00	19,819.61	3,349
2023-01-02	23,300.00	23,300.00	21,950.00	22,400.00	20,272.11	3,797
2022-12-29	23,850.00	23,850.00	22,800.00	23,300.00	21,086.62	2,372
2022-12-28	24,250.00	24,300.00	23,750.00	23,800.00	21,539.12	1,616
2022-12-27	24,250.00	24,750.00	24,150.00	24,750.00	21,448.62	2,902
2022-12-26	24,400.00	24,400.00	23,900.00	24,250.00	21,015.31	1,493
2022-12-23	23,900.00	24,400.00	23,500.00	24,350.00	21,101.97	2,549
2022-12-22	24,300.00	24,550.00	24,250.00	24,550.00	21,275.30	1,011
2022-12-21	24,400.00	24,600.00	24,250.00	24,300.00	21,058.64	1,642
2022-12-20	24,750.00	24,800.00	24,400.00	24,550.00	21,275.30	915
2022-12-19	25,050.00	25,050.00	24,550.00	24,700.00	21,405.29	3,001
2022-12-16	25,050.00	25,350.00	24,850.00	25,050.00	21,708.60	1,560
2022-12-15	25,800.00	25,800.00	25,000.00	25,450.00	22,055.25	2,151
2022-12-14	26,000.00	26,000.00	25,350.00	25,500.00	22,098.58	1,134
2022-12-13	25,800.00	26,000.00	25,200.00	25,550.00	22,141.91	2,308
2022-12-12	25,500.00	25,800.00	25,200.00	25,650.00	22,228.57	1,350
2022-12-09	25,800.00	25,800.00	25,350.00	25,800.00	22,358.56	2,232
2022-12-08	26,200.00	26,200.00	25,150.00	25,200.00	21,838.59	1,831
2022-12-07	25,900.00	25,900.00	25,500.00	25,700.00	22,271.90	761
2022-12-06	25,800.00	26,300.00	25,750.00	25,900.00	22,445.22	936
2022-12-05	26,450.00	26,450.00	25,750.00	26,400.00	22,878.53	2,498
2022-12-02	26,700.00	27,250.00	26,000.00	26,450.00	22,921.86	2,441
2022-12-01	26,350.00	27,500.00	26,300.00	26,800.00	23,225.17	9,851
2022-11-30	25,700.00	26,250.00	25,550.00	26,250.00	22,748.54	3,068
2022-11-29	25,500.00	25,650.00	25,200.00	25,600.00	22,185.24	1,143
2022-11-28	25,600.00	25,650.00	25,300.00	25,500.00	22,098.58	1,150
2022-11-25	25,500.00	25,650.00	25,250.00	25,600.00	22,185.24	1,581
2022-11-24	25,050.00	25,500.00	25,050.00	25,500.00	22,098.58	1,899
2022-11-23	25,150.00	25,400.00	25,050.00	25,300.00	21,925.25	1,612
2022-11-22	24,900.00	25,350.00	24,500.00	25,100.00	21,751.93	4,115
2022-11-21	25,300.00	25,300.00	24,600.00	24,900.00	21,578.61	920
2022-11-18	24,900.00	25,250.00	24,900.00	25,050.00	21,708.60	4,378
2022-11-17	24,800.00	25,000.00	24,450.00	24,550.00	21,275.30	3,046
2022-11-16	24,650.00	24,950.00	24,600.00	24,750.00	21,448.62	1,684
2022-11-15	24,400.00	25,000.00	24,400.00	24,900.00	21,578.61	2,629
2022-11-14	24,500.00	24,550.00	24,150.00	24,400.00	21,145.31	3,109

← NewerPage 16 of 21 · 1,223 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.