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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21,800.00	22,000.00	21,400.00	21,700.00	20,291.27	4,833
2023-08-01	22,000.00	22,000.00	21,350.00	21,750.00	20,338.03	5,755
2023-07-31	21,350.00	21,950.00	21,350.00	21,800.00	20,384.78	1,302
2023-07-28	21,750.00	21,800.00	21,550.00	21,600.00	20,197.76	1,809
2023-07-27	21,300.00	21,900.00	21,000.00	21,750.00	20,338.03	4,679
2023-07-26	22,000.00	22,000.00	20,850.00	21,300.00	19,917.24	6,887
2023-07-25	21,650.00	22,500.00	21,650.00	21,800.00	20,384.78	10,656
2023-07-24	21,850.00	22,000.00	21,650.00	22,000.00	20,571.80	1,940
2023-07-21	22,400.00	22,500.00	22,000.00	22,050.00	20,618.55	5,718
2023-07-20	22,350.00	22,450.00	22,150.00	22,250.00	20,805.57	1,100
2023-07-19	22,350.00	22,900.00	22,000.00	22,150.00	20,712.06	1,401
2023-07-18	23,000.00	23,000.00	22,350.00	22,550.00	21,086.09	713
2023-07-17	22,950.00	23,100.00	22,350.00	23,000.00	21,506.88	3,315
2023-07-14	22,950.00	22,950.00	22,200.00	22,750.00	21,273.11	1,423
2023-07-13	23,200.00	23,200.00	22,600.00	22,600.00	21,132.85	1,516
2023-07-12	22,800.00	22,950.00	21,500.00	22,750.00	21,273.11	1,897
2023-07-11	22,850.00	22,850.00	22,050.00	22,600.00	21,132.85	1,970
2023-07-10	22,600.00	22,800.00	21,250.00	22,600.00	21,132.85	2,556
2023-07-07	23,100.00	23,100.00	22,100.00	22,600.00	21,132.85	11,582
2023-07-06	23,700.00	23,700.00	22,650.00	23,100.00	21,600.39	7,117
2023-07-05	23,700.00	23,900.00	23,500.00	23,700.00	22,161.44	4,910
2023-07-04	24,250.00	24,650.00	23,550.00	23,800.00	22,254.94	23,202
2023-07-03	24,500.00	24,850.00	24,250.00	24,600.00	23,003.01	3,368
2023-06-30	24,350.00	24,450.00	24,100.00	24,300.00	22,722.48	2,039
2023-06-29	24,800.00	24,950.00	24,000.00	24,350.00	22,769.24	3,741
2023-06-28	25,150.00	25,250.00	24,400.00	24,800.00	23,190.03	4,469
2023-06-27	25,300.00	25,450.00	25,050.00	25,150.00	23,517.30	1,147
2023-06-26	25,500.00	25,600.00	25,100.00	25,300.00	23,657.57	763
2023-06-23	25,550.00	25,550.00	24,550.00	25,250.00	23,610.81	3,977
2023-06-22	25,900.00	25,900.00	24,950.00	25,550.00	23,891.34	2,575
2023-06-21	25,850.00	26,150.00	25,450.00	25,900.00	24,218.62	1,421
2023-06-20	25,850.00	26,350.00	25,850.00	26,150.00	24,452.39	1,051
2023-06-19	26,350.00	26,500.00	26,000.00	26,300.00	24,592.65	4,443
2023-06-16	25,800.00	26,500.00	25,400.00	26,450.00	24,732.91	7,925
2023-06-15	25,950.00	26,100.00	25,500.00	25,800.00	24,125.11	1,457
2023-06-14	26,200.00	26,200.00	25,850.00	25,950.00	24,265.37	1,516
2023-06-13	26,150.00	26,400.00	25,900.00	26,200.00	24,499.14	1,625
2023-06-12	26,300.00	26,300.00	26,000.00	26,200.00	24,499.14	3,430
2023-06-09	26,250.00	26,350.00	26,200.00	26,300.00	24,592.65	1,044
2023-06-08	26,250.00	26,300.00	25,950.00	26,250.00	24,545.89	4,099
2023-06-07	26,250.00	26,400.00	26,050.00	26,300.00	24,592.65	2,318
2023-06-05	26,450.00	26,450.00	26,000.00	26,250.00	24,545.89	2,377
2023-06-02	26,000.00	26,250.00	25,850.00	26,250.00	24,545.89	2,404
2023-06-01	26,000.00	26,050.00	25,550.00	25,850.00	24,171.86	1,398
2023-05-31	25,800.00	26,150.00	25,750.00	25,950.00	24,265.37	1,857
2023-05-30	25,800.00	26,150.00	25,650.00	25,850.00	24,171.86	4,536
2023-05-26	25,900.00	26,150.00	25,200.00	25,450.00	23,797.83	7,302
2023-05-25	26,200.00	26,300.00	25,650.00	25,700.00	24,031.60	2,758
2023-05-24	26,250.00	26,600.00	26,000.00	26,200.00	24,499.14	5,770
2023-05-23	25,950.00	26,400.00	25,750.00	26,250.00	24,545.89	3,802
2023-05-22	25,400.00	26,000.00	25,400.00	25,950.00	24,265.37	10,202
2023-05-19	25,200.00	25,450.00	25,000.00	25,400.00	23,751.07	1,560
2023-05-18	25,100.00	25,250.00	24,950.00	25,150.00	23,517.30	693
2023-05-17	25,200.00	25,250.00	24,450.00	25,100.00	23,470.55	1,529
2023-05-16	25,200.00	26,000.00	24,750.00	25,200.00	23,564.06	2,345
2023-05-15	25,500.00	25,500.00	24,700.00	25,250.00	23,610.81	1,477
2023-05-12	25,800.00	25,800.00	25,200.00	25,500.00	23,844.58	810
2023-05-11	25,400.00	25,850.00	25,350.00	25,800.00	24,125.11	2,018
2023-05-10	25,550.00	25,600.00	25,300.00	25,400.00	23,751.07	1,318
2023-05-09	25,600.00	25,750.00	25,400.00	25,500.00	23,844.58	1,362

← NewerPage 14 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	890.0000 KRW
2024-12-27	540.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	1,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.