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
2022-02-18	63,800.00	66,200.00	63,600.00	65,900.00	28,554.83	8,062
2022-02-17	63,400.00	65,600.00	63,300.00	64,700.00	28,034.86	9,282
2022-02-16	64,100.00	64,800.00	63,200.00	64,100.00	27,774.88	5,252
2022-02-15	64,200.00	64,200.00	61,500.00	63,500.00	27,514.90	1,816
2022-02-14	64,200.00	64,800.00	64,000.00	64,200.00	27,818.21	3,556
2022-02-11	65,200.00	65,700.00	65,000.00	65,600.00	28,424.84	12,406
2022-02-10	65,600.00	65,700.00	65,200.00	65,300.00	28,294.84	12,994
2022-02-09	65,300.00	65,300.00	64,700.00	65,300.00	28,294.84	7,410
2022-02-08	64,700.00	65,200.00	64,400.00	64,700.00	28,034.86	8,608
2022-02-07	63,700.00	65,300.00	63,700.00	65,000.00	28,164.85	6,946
2022-02-04	64,200.00	64,700.00	63,000.00	64,700.00	28,034.86	14,654
2022-02-03	63,500.00	64,700.00	63,200.00	63,500.00	27,514.90	16,670
2022-01-28	61,200.00	64,400.00	61,200.00	63,700.00	27,601.56	12,426
2022-01-27	62,200.00	63,000.00	60,300.00	61,100.00	26,474.96	14,832
2022-01-26	62,800.00	63,500.00	62,500.00	62,800.00	27,211.58	8,364
2022-01-25	64,000.00	64,400.00	61,600.00	62,800.00	27,211.58	21,308
2022-01-24	65,400.00	65,600.00	62,800.00	63,500.00	27,514.90	28,954
2022-01-21	66,700.00	68,600.00	62,400.00	64,200.00	27,818.21	100,466
2022-01-20	67,800.00	68,300.00	66,700.00	68,000.00	29,464.77	11,278
2022-01-19	69,200.00	69,300.00	67,600.00	68,000.00	29,464.77	14,146
2022-01-18	70,000.00	70,000.00	67,600.00	69,000.00	29,898.07	16,108
2022-01-17	69,800.00	70,700.00	68,800.00	69,300.00	30,028.07	11,064
2022-01-14	70,000.00	70,900.00	69,600.00	69,800.00	30,244.72	14,192
2022-01-13	70,100.00	70,900.00	69,900.00	70,500.00	30,548.03	9,548
2022-01-12	70,100.00	70,700.00	69,900.00	70,600.00	30,591.36	7,328
2022-01-11	71,300.00	71,400.00	69,800.00	70,000.00	30,331.38	37,152
2022-01-10	71,800.00	71,800.00	70,600.00	70,700.00	30,634.69	11,816
2022-01-07	70,800.00	71,700.00	70,700.00	71,500.00	30,981.34	6,912
2022-01-06	69,600.00	71,600.00	69,600.00	71,000.00	30,764.69	18,076
2022-01-05	70,900.00	71,400.00	70,500.00	71,100.00	30,808.02	7,202
2022-01-04	69,900.00	70,900.00	69,800.00	70,900.00	30,721.36	11,982
2022-01-03	70,300.00	71,000.00	69,800.00	70,200.00	30,418.04	10,130
2021-12-30	70,800.00	70,800.00	69,500.00	69,800.00	30,244.72	12,282
2021-12-29	71,000.00	71,100.00	70,000.00	70,200.00	30,418.04	12,558
2021-12-28	71,700.00	72,200.00	70,500.00	72,000.00	30,006.40	26,404
2021-12-27	71,000.00	71,800.00	70,800.00	71,700.00	29,881.37	11,572
2021-12-24	70,900.00	71,700.00	70,500.00	71,200.00	29,673.00	7,754
2021-12-23	71,100.00	71,800.00	70,700.00	70,900.00	29,547.97	8,990
2021-12-22	71,000.00	71,600.00	70,700.00	71,100.00	29,631.32	7,676
2021-12-21	70,400.00	71,800.00	70,400.00	71,000.00	29,589.65	9,304
2021-12-20	72,100.00	72,200.00	70,800.00	71,000.00	29,589.65	11,272
2021-12-17	71,500.00	72,300.00	70,700.00	72,100.00	30,048.08	11,404
2021-12-16	72,000.00	72,800.00	71,000.00	71,500.00	29,798.02	7,766
2021-12-15	72,300.00	72,300.00	71,200.00	71,700.00	29,881.37	4,766
2021-12-14	72,300.00	72,800.00	71,000.00	71,700.00	29,881.37	12,818
2021-12-13	71,900.00	73,100.00	71,000.00	72,400.00	30,173.10	10,584
2021-12-10	71,800.00	72,200.00	71,000.00	71,900.00	29,964.73	8,534
2021-12-09	71,700.00	72,300.00	71,400.00	71,800.00	29,923.05	6,774
2021-12-08	71,900.00	72,300.00	70,800.00	71,700.00	29,881.37	14,248
2021-12-07	71,800.00	72,000.00	71,200.00	71,800.00	29,923.05	8,566
2021-12-06	72,200.00	72,200.00	71,200.00	71,800.00	29,923.05	7,546
2021-12-03	71,100.00	72,000.00	71,100.00	71,900.00	29,964.73	4,700
2021-12-02	70,300.00	71,100.00	69,900.00	71,100.00	29,631.32	7,754
2021-12-01	70,000.00	70,800.00	68,900.00	70,200.00	29,256.24	10,994
2021-11-30	70,600.00	71,100.00	68,300.00	68,500.00	28,547.76	23,276
2021-11-29	69,000.00	71,200.00	69,000.00	69,900.00	29,131.21	14,164
2021-11-26	71,600.00	72,400.00	69,900.00	70,300.00	29,297.92	16,436
2021-11-25	72,100.00	72,500.00	71,000.00	71,500.00	29,798.02	13,456
2021-11-24	73,600.00	73,600.00	71,700.00	72,400.00	30,173.10	15,386
2021-11-23	73,000.00	74,400.00	72,200.00	72,700.00	30,298.13	11,050

← NewerPage 20 of 21 · 1,228 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.