DL E&C Co. Ltd. Pfd. Series 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 34,450.00 | 34,750.00 | 33,700.00 | 34,000.00 | 29,464.77 | 4,401 |
| 2022-05-17 | 35,000.00 | 35,000.00 | 33,600.00 | 34,400.00 | 29,811.41 | 3,781 |
| 2022-05-16 | 35,000.00 | 35,000.00 | 34,250.00 | 34,250.00 | 29,681.42 | 2,250 |
| 2022-05-13 | 33,750.00 | 34,650.00 | 33,750.00 | 34,400.00 | 29,811.41 | 2,333 |
| 2022-05-12 | 33,600.00 | 34,900.00 | 33,600.00 | 33,800.00 | 29,291.45 | 4,044 |
| 2022-05-11 | 34,750.00 | 34,950.00 | 33,900.00 | 34,600.00 | 29,984.74 | 4,320 |
| 2022-05-10 | 33,700.00 | 34,700.00 | 32,900.00 | 34,700.00 | 30,071.40 | 8,621 |
| 2022-05-09 | 34,600.00 | 35,750.00 | 33,350.00 | 33,900.00 | 29,378.11 | 10,278 |
| 2022-05-06 | 35,200.00 | 35,400.00 | 34,200.00 | 34,400.00 | 29,811.41 | 8,976 |
| 2022-05-04 | 35,600.00 | 35,600.00 | 34,900.00 | 35,250.00 | 30,548.03 | 8,520 |
| 2022-05-03 | 37,000.00 | 37,000.00 | 34,650.00 | 34,900.00 | 30,244.72 | 38,455 |
| 2022-05-02 | 36,750.00 | 37,300.00 | 36,350.00 | 36,600.00 | 31,717.96 | 9,226 |
| 2022-04-29 | 36,650.00 | 37,050.00 | 36,100.00 | 36,750.00 | 31,847.95 | 20,427 |
| 2022-04-28 | 36,500.00 | 36,700.00 | 35,650.00 | 36,100.00 | 31,284.65 | 48,330 |
| 2022-04-27 | 36,900.00 | 37,250.00 | 36,550.00 | 37,100.00 | 32,151.26 | 6,340 |
| 2022-04-26 | 37,350.00 | 37,400.00 | 37,050.00 | 37,200.00 | 32,237.92 | 4,769 |
| 2022-04-25 | 37,050.00 | 37,450.00 | 36,100.00 | 37,000.00 | 32,064.60 | 9,528 |
| 2022-04-22 | 37,100.00 | 37,150.00 | 36,400.00 | 37,050.00 | 32,107.93 | 4,191 |
| 2022-04-21 | 37,300.00 | 37,500.00 | 36,850.00 | 37,100.00 | 32,151.26 | 4,964 |
| 2022-04-20 | 36,650.00 | 37,300.00 | 36,300.00 | 36,950.00 | 32,021.27 | 11,187 |
| 2022-04-19 | 36,600.00 | 36,700.00 | 36,000.00 | 36,500.00 | 31,631.30 | 2,716 |
| 2022-04-18 | 36,500.00 | 36,500.00 | 35,900.00 | 36,100.00 | 31,284.65 | 5,962 |
| 2022-04-15 | 35,550.00 | 36,350.00 | 35,550.00 | 35,900.00 | 31,111.33 | 5,565 |
| 2022-04-14 | 36,300.00 | 36,550.00 | 35,850.00 | 36,100.00 | 31,284.65 | 6,138 |
| 2022-04-13 | 36,000.00 | 36,950.00 | 35,800.00 | 36,200.00 | 31,371.31 | 9,517 |
| 2022-04-12 | 36,650.00 | 36,900.00 | 35,900.00 | 36,000.00 | 31,197.99 | 12,272 |
| 2022-04-11 | 37,850.00 | 37,850.00 | 36,450.00 | 36,650.00 | 31,761.29 | 22,185 |
| 2022-04-08 | 38,800.00 | 38,800.00 | 37,650.00 | 37,850.00 | 32,801.22 | 92,922 |
| 2022-04-07 | 83,400.00 | 84,400.00 | 81,100.00 | 82,700.00 | 35,834.36 | 68,802 |
| 2022-04-06 | 84,000.00 | 84,900.00 | 83,700.00 | 84,400.00 | 36,570.98 | 34,484 |
| 2022-04-05 | 84,500.00 | 84,700.00 | 83,000.00 | 84,500.00 | 36,614.31 | 46,600 |
| 2022-04-04 | 83,900.00 | 84,700.00 | 83,800.00 | 84,000.00 | 36,397.66 | 41,276 |
| 2022-04-01 | 82,600.00 | 84,300.00 | 82,600.00 | 83,800.00 | 36,311.00 | 35,942 |
| 2022-03-31 | 82,900.00 | 83,400.00 | 82,500.00 | 82,900.00 | 35,921.02 | 25,494 |
| 2022-03-30 | 81,000.00 | 83,000.00 | 80,900.00 | 82,600.00 | 35,791.03 | 46,278 |
| 2022-03-29 | 81,900.00 | 81,900.00 | 80,300.00 | 80,900.00 | 35,054.41 | 36,968 |
| 2022-03-28 | 80,500.00 | 82,000.00 | 80,000.00 | 81,800.00 | 35,444.38 | 137,530 |
| 2022-03-25 | 80,000.00 | 80,600.00 | 76,100.00 | 78,000.00 | 33,797.82 | 267,546 |
| 2022-03-24 | 70,800.00 | 70,800.00 | 70,100.00 | 70,600.00 | 30,591.36 | 2,644 |
| 2022-03-23 | 70,200.00 | 70,900.00 | 69,900.00 | 70,800.00 | 30,678.02 | 10,002 |
| 2022-03-22 | 69,700.00 | 70,600.00 | 69,500.00 | 70,400.00 | 30,504.70 | 7,262 |
| 2022-03-21 | 71,300.00 | 71,300.00 | 69,500.00 | 69,700.00 | 30,201.39 | 3,484 |
| 2022-03-18 | 70,600.00 | 70,600.00 | 69,400.00 | 69,800.00 | 30,244.72 | 3,364 |
| 2022-03-17 | 71,000.00 | 71,000.00 | 69,300.00 | 69,700.00 | 30,201.39 | 8,656 |
| 2022-03-16 | 70,300.00 | 70,300.00 | 69,000.00 | 70,300.00 | 30,461.37 | 11,494 |
| 2022-03-15 | 70,100.00 | 70,600.00 | 68,600.00 | 69,500.00 | 30,114.73 | 6,486 |
| 2022-03-14 | 70,100.00 | 72,000.00 | 69,800.00 | 70,500.00 | 30,548.03 | 14,726 |
| 2022-03-11 | 70,200.00 | 70,600.00 | 69,500.00 | 70,100.00 | 30,374.71 | 8,576 |
| 2022-03-10 | 69,800.00 | 70,500.00 | 68,900.00 | 69,400.00 | 30,071.40 | 7,552 |
| 2022-03-08 | 67,000.00 | 68,500.00 | 67,000.00 | 67,500.00 | 29,248.12 | 4,828 |
| 2022-03-07 | 68,100.00 | 69,000.00 | 67,500.00 | 68,600.00 | 29,724.75 | 6,534 |
| 2022-03-04 | 68,000.00 | 69,000.00 | 67,700.00 | 68,600.00 | 29,724.75 | 4,738 |
| 2022-03-03 | 67,600.00 | 69,100.00 | 67,600.00 | 68,200.00 | 29,551.43 | 5,910 |
| 2022-03-02 | 66,100.00 | 67,600.00 | 66,100.00 | 67,600.00 | 29,291.45 | 3,558 |
| 2022-02-28 | 65,800.00 | 68,000.00 | 65,700.00 | 67,200.00 | 29,118.13 | 6,178 |
| 2022-02-25 | 65,300.00 | 66,200.00 | 65,300.00 | 65,800.00 | 28,511.50 | 1,880 |
| 2022-02-24 | 66,400.00 | 66,400.00 | 64,400.00 | 65,200.00 | 28,251.51 | 3,808 |
| 2022-02-23 | 67,100.00 | 67,200.00 | 63,000.00 | 66,300.00 | 28,728.15 | 13,004 |
| 2022-02-22 | 66,800.00 | 66,800.00 | 65,600.00 | 65,900.00 | 28,554.83 | 3,258 |
| 2022-02-21 | 64,400.00 | 67,300.00 | 64,000.00 | 67,000.00 | 29,031.46 | 8,260 |
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.