DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 43,900
+550 (1.27%)
At close: Sep 15, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 43,950.00 | 43,950.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.14% | 230,762 |
| Sep 11, 2025 | 43,600.00 | 43,850.00 | 43,000.00 | 43,850.00 | 43,850.00 | 0.57% | 228,945 |
| Sep 10, 2025 | 43,850.00 | 43,950.00 | 43,550.00 | 43,600.00 | 43,600.00 | -0.57% | 138,122 |
| Sep 9, 2025 | 43,700.00 | 44,000.00 | 43,200.00 | 43,850.00 | 43,850.00 | 0.34% | 150,829 |
| Sep 8, 2025 | 43,450.00 | 43,750.00 | 43,000.00 | 43,700.00 | 43,700.00 | 1.04% | 94,343 |
| Sep 5, 2025 | 43,450.00 | 43,750.00 | 42,750.00 | 43,250.00 | 43,250.00 | -0.35% | 157,786 |
| Sep 4, 2025 | 42,350.00 | 43,800.00 | 42,350.00 | 43,400.00 | 43,400.00 | 2.48% | 224,525 |
| Sep 3, 2025 | 42,000.00 | 42,600.00 | 41,950.00 | 42,350.00 | 42,350.00 | 0.24% | 205,501 |
| Sep 2, 2025 | 41,600.00 | 42,400.00 | 41,150.00 | 42,250.00 | 42,250.00 | 1.68% | 223,080 |
| Sep 1, 2025 | 42,000.00 | 42,100.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.89% | 103,303 |
| Aug 29, 2025 | 43,000.00 | 43,000.00 | 41,900.00 | 42,350.00 | 42,350.00 | -0.94% | 185,142 |
| Aug 28, 2025 | 42,650.00 | 42,950.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.12% | 125,303 |
| Aug 27, 2025 | 42,650.00 | 42,950.00 | 42,350.00 | 42,800.00 | 42,800.00 | 0.59% | 115,343 |
| Aug 26, 2025 | 42,800.00 | 42,850.00 | 41,850.00 | 42,550.00 | 42,550.00 | -1.28% | 406,641 |
| Aug 25, 2025 | 43,000.00 | 43,650.00 | 42,700.00 | 43,100.00 | 43,100.00 | 1.65% | 184,158 |
| Aug 22, 2025 | 43,000.00 | 43,000.00 | 41,950.00 | 42,400.00 | 42,400.00 | 0.47% | 273,599 |
| Aug 21, 2025 | 41,500.00 | 43,050.00 | 40,950.00 | 42,200.00 | 42,200.00 | 1.69% | 431,083 |
| Aug 20, 2025 | 41,400.00 | 41,500.00 | 40,250.00 | 41,500.00 | 41,500.00 | -2.01% | 336,149 |
| Aug 19, 2025 | 42,100.00 | 42,850.00 | 41,250.00 | 42,350.00 | 42,350.00 | 0.59% | 307,381 |
| Aug 18, 2025 | 42,300.00 | 42,400.00 | 41,350.00 | 42,100.00 | 42,100.00 | -1.17% | 232,734 |
| Aug 14, 2025 | 41,250.00 | 42,600.00 | 40,850.00 | 42,600.00 | 42,600.00 | 2.90% | 299,029 |
| Aug 13, 2025 | 42,350.00 | 42,500.00 | 40,450.00 | 41,400.00 | 41,400.00 | -1.78% | 709,550 |
| Aug 12, 2025 | 42,750.00 | 43,400.00 | 42,000.00 | 42,150.00 | 42,150.00 | -1.86% | 416,925 |
| Aug 11, 2025 | 45,200.00 | 45,300.00 | 41,150.00 | 42,950.00 | 42,950.00 | -9.20% | 1,062,393 |
| Aug 8, 2025 | 47,500.00 | 47,550.00 | 46,850.00 | 47,300.00 | 47,300.00 | -0.32% | 153,447 |
| Aug 7, 2025 | 48,400.00 | 48,450.00 | 47,050.00 | 47,450.00 | 47,450.00 | -0.94% | 211,010 |
| Aug 6, 2025 | 46,000.00 | 48,650.00 | 45,950.00 | 47,900.00 | 47,900.00 | 3.79% | 408,052 |
| Aug 5, 2025 | 45,200.00 | 46,500.00 | 44,900.00 | 46,150.00 | 46,150.00 | 3.59% | 230,390 |
| Aug 4, 2025 | 44,100.00 | 45,050.00 | 43,450.00 | 44,550.00 | 44,550.00 | 1.48% | 281,465 |
| Aug 1, 2025 | 46,950.00 | 46,950.00 | 43,600.00 | 43,900.00 | 43,900.00 | -6.89% | 547,530 |
| Jul 31, 2025 | 46,700.00 | 48,000.00 | 45,850.00 | 47,150.00 | 47,150.00 | 0.96% | 491,165 |
| Jul 30, 2025 | 46,850.00 | 46,950.00 | 46,050.00 | 46,700.00 | 46,700.00 | -0.32% | 135,666 |
| Jul 29, 2025 | 46,450.00 | 46,950.00 | 45,650.00 | 46,850.00 | 46,850.00 | 0.54% | 212,800 |
| Jul 28, 2025 | 47,200.00 | 47,300.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.10% | 219,390 |
| Jul 25, 2025 | 48,050.00 | 48,100.00 | 46,800.00 | 47,600.00 | 47,600.00 | -0.94% | 240,728 |
| Jul 24, 2025 | 48,500.00 | 50,100.00 | 48,050.00 | 48,050.00 | 48,050.00 | 0.21% | 390,386 |
| Jul 23, 2025 | 48,000.00 | 48,700.00 | 47,350.00 | 47,950.00 | 47,950.00 | 0.52% | 174,922 |
| Jul 22, 2025 | 49,000.00 | 49,050.00 | 47,400.00 | 47,700.00 | 47,700.00 | -2.65% | 329,579 |
| Jul 21, 2025 | 49,600.00 | 49,600.00 | 48,500.00 | 49,000.00 | 49,000.00 | -1.21% | 294,813 |
| Jul 18, 2025 | 49,950.00 | 50,000.00 | 48,950.00 | 49,600.00 | 49,600.00 | 0.30% | 234,016 |
| Jul 17, 2025 | 50,600.00 | 50,700.00 | 49,000.00 | 49,450.00 | 49,450.00 | -0.90% | 316,739 |
| Jul 16, 2025 | 51,700.00 | 51,800.00 | 49,550.00 | 49,900.00 | 49,900.00 | 1.73% | 675,783 |
| Jul 15, 2025 | 50,100.00 | 50,300.00 | 48,500.00 | 49,050.00 | 49,050.00 | -0.20% | 261,080 |
| Jul 14, 2025 | 49,500.00 | 49,500.00 | 48,600.00 | 49,150.00 | 49,150.00 | -0.71% | 170,255 |
| Jul 11, 2025 | 49,350.00 | 50,300.00 | 49,100.00 | 49,500.00 | 49,500.00 | 0.51% | 299,249 |
| Jul 10, 2025 | 49,550.00 | 49,800.00 | 48,750.00 | 49,250.00 | 49,250.00 | -0.61% | 304,443 |
| Jul 9, 2025 | 49,850.00 | 49,850.00 | 48,550.00 | 49,550.00 | 49,550.00 | 0.41% | 282,427 |
| Jul 8, 2025 | 49,400.00 | 50,700.00 | 48,500.00 | 49,350.00 | 49,350.00 | 1.13% | 480,872 |
| Jul 7, 2025 | 49,000.00 | 49,850.00 | 47,350.00 | 48,800.00 | 48,800.00 | -1.81% | 540,317 |
| Jul 4, 2025 | 52,400.00 | 52,600.00 | 49,550.00 | 49,700.00 | 49,700.00 | -3.12% | 376,527 |