DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 47,000
-2,050 (-4.18%)
Mar 16, 2026, 3:30 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 46,600.00 | 51,000.00 | 46,150.00 | 49,050.00 | 49,050.00 | 2.08% | 494,289 |
| Mar 12, 2026 | 47,700.00 | 49,950.00 | 47,600.00 | 48,050.00 | 48,050.00 | -0.83% | 329,751 |
| Mar 11, 2026 | 48,200.00 | 50,400.00 | 47,650.00 | 48,450.00 | 48,450.00 | 3.09% | 393,875 |
| Mar 10, 2026 | 46,150.00 | 48,000.00 | 45,150.00 | 47,000.00 | 47,000.00 | 8.42% | 315,128 |
| Mar 9, 2026 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 43,350.00 | -5.35% | 278,650 |
| Mar 6, 2026 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,800.00 | 2.69% | 263,748 |
| Mar 5, 2026 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 44,600.00 | 7.08% | 285,491 |
| Mar 4, 2026 | 46,350.00 | 47,250.00 | 41,000.00 | 41,650.00 | 41,650.00 | -15.00% | 582,040 |
| Mar 3, 2026 | 50,000.00 | 52,800.00 | 49,000.00 | 49,000.00 | 49,000.00 | -4.11% | 476,540 |
| Feb 27, 2026 | 53,300.00 | 54,700.00 | 50,900.00 | 51,100.00 | 51,100.00 | -4.31% | 576,805 |
| Feb 26, 2026 | 52,200.00 | 54,700.00 | 51,300.00 | 53,400.00 | 53,400.00 | 2.69% | 625,246 |
| Feb 25, 2026 | 51,800.00 | 53,600.00 | 51,300.00 | 52,000.00 | 52,000.00 | 1.17% | 586,811 |
| Feb 24, 2026 | 50,300.00 | 51,700.00 | 50,200.00 | 51,400.00 | 51,400.00 | 0.59% | 280,994 |
| Feb 23, 2026 | 51,300.00 | 52,700.00 | 49,900.00 | 51,100.00 | 51,100.00 | 0.39% | 583,213 |
| Feb 20, 2026 | 50,000.00 | 52,000.00 | 49,600.00 | 50,900.00 | 50,900.00 | 1.39% | 308,538 |
| Feb 19, 2026 | 50,900.00 | 51,000.00 | 49,000.00 | 50,200.00 | 50,200.00 | 1.52% | 329,202 |
| Feb 13, 2026 | 49,250.00 | 50,900.00 | 48,150.00 | 49,450.00 | 49,450.00 | -0.70% | 469,773 |
| Feb 12, 2026 | 50,900.00 | 50,900.00 | 49,450.00 | 49,800.00 | 49,800.00 | -1.97% | 440,893 |
| Feb 11, 2026 | 52,500.00 | 52,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | 2.83% | 680,806 |
| Feb 10, 2026 | 49,200.00 | 50,800.00 | 48,200.00 | 49,400.00 | 49,400.00 | 2.28% | 516,088 |
| Feb 9, 2026 | 46,350.00 | 50,900.00 | 46,350.00 | 48,300.00 | 48,300.00 | 7.21% | 980,791 |
| Feb 6, 2026 | 44,550.00 | 45,550.00 | 43,550.00 | 45,050.00 | 45,050.00 | -1.53% | 281,229 |
| Feb 5, 2026 | 45,900.00 | 46,950.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.61% | 303,665 |
| Feb 4, 2026 | 46,550.00 | 46,600.00 | 45,300.00 | 46,500.00 | 46,500.00 | 1.53% | 341,858 |
| Feb 3, 2026 | 44,550.00 | 46,300.00 | 44,150.00 | 45,800.00 | 45,800.00 | 5.17% | 424,474 |
| Feb 2, 2026 | 43,550.00 | 45,800.00 | 43,250.00 | 43,550.00 | 43,550.00 | -1.91% | 475,137 |
| Jan 30, 2026 | 44,500.00 | 44,800.00 | 42,650.00 | 44,400.00 | 44,400.00 | -1.33% | 475,858 |
| Jan 29, 2026 | 44,950.00 | 45,450.00 | 43,650.00 | 45,000.00 | 45,000.00 | - | 416,276 |
| Jan 28, 2026 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 45,000.00 | 1.93% | 397,570 |
| Jan 27, 2026 | 45,950.00 | 45,950.00 | 43,800.00 | 44,150.00 | 44,150.00 | 0.57% | 378,903 |
| Jan 26, 2026 | 45,750.00 | 45,800.00 | 43,850.00 | 43,900.00 | 43,900.00 | -2.66% | 398,307 |
| Jan 23, 2026 | 43,900.00 | 47,350.00 | 43,750.00 | 45,100.00 | 45,100.00 | 4.64% | 960,337 |
| Jan 22, 2026 | 43,750.00 | 43,900.00 | 42,700.00 | 43,100.00 | 43,100.00 | -0.69% | 329,591 |
| Jan 21, 2026 | 42,700.00 | 43,550.00 | 42,450.00 | 43,400.00 | 43,400.00 | -1.25% | 332,745 |
| Jan 20, 2026 | 43,150.00 | 44,950.00 | 42,350.00 | 43,950.00 | 43,950.00 | 1.15% | 377,064 |
| Jan 19, 2026 | 44,900.00 | 45,500.00 | 43,250.00 | 43,450.00 | 43,450.00 | 1.28% | 497,749 |
| Jan 16, 2026 | 41,800.00 | 43,550.00 | 41,550.00 | 42,900.00 | 42,900.00 | 2.75% | 437,501 |
| Jan 15, 2026 | 41,300.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1.09% | 214,274 |
| Jan 14, 2026 | 41,550.00 | 42,300.00 | 41,000.00 | 41,300.00 | 41,300.00 | -1.20% | 252,706 |
| Jan 13, 2026 | 42,500.00 | 42,500.00 | 41,100.00 | 41,800.00 | 41,800.00 | -1.88% | 211,754 |
| Jan 12, 2026 | 41,500.00 | 43,100.00 | 41,200.00 | 42,600.00 | 42,600.00 | 3.65% | 410,576 |
| Jan 9, 2026 | 39,700.00 | 41,150.00 | 39,650.00 | 41,100.00 | 41,100.00 | 4.31% | 195,367 |
| Jan 8, 2026 | 40,050.00 | 40,100.00 | 39,350.00 | 39,400.00 | 39,400.00 | -1.50% | 217,063 |
| Jan 7, 2026 | 41,000.00 | 41,600.00 | 39,650.00 | 40,000.00 | 40,000.00 | -3.03% | 225,045 |
| Jan 6, 2026 | 41,600.00 | 41,600.00 | 40,800.00 | 41,250.00 | 41,250.00 | -0.24% | 122,888 |
| Jan 5, 2026 | 40,000.00 | 41,350.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.63% | 185,753 |
| Jan 2, 2026 | 41,150.00 | 41,150.00 | 39,550.00 | 39,900.00 | 39,900.00 | -3.04% | 259,077 |
| Dec 30, 2025 | 40,900.00 | 41,700.00 | 40,850.00 | 41,150.00 | 41,150.00 | - | 87,986 |
| Dec 29, 2025 | 40,500.00 | 41,350.00 | 40,200.00 | 41,150.00 | 41,150.00 | 0.86% | 106,081 |
| Dec 26, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,800.00 | 40,800.00 | -2.39% | 124,163 |