DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 41,250
-900 (-2.14%)
Last updated: Aug 13, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 52,800.00 | 52,800.00 | 50,000.00 | 51,300.00 | 51,300.00 | -2.10% | 545,776 |
| Jul 2, 2025 | 54,900.00 | 55,100.00 | 50,500.00 | 52,400.00 | 52,400.00 | -2.06% | 553,518 |
| Jul 1, 2025 | 55,000.00 | 59,100.00 | 52,800.00 | 53,500.00 | 53,500.00 | 3.28% | 1,794,318 |
| Jun 30, 2025 | 54,700.00 | 55,400.00 | 51,700.00 | 51,800.00 | 51,800.00 | -5.30% | 677,910 |
| Jun 27, 2025 | 57,200.00 | 58,600.00 | 53,600.00 | 54,700.00 | 54,700.00 | -6.01% | 974,434 |
| Jun 26, 2025 | 56,500.00 | 59,700.00 | 52,800.00 | 58,200.00 | 58,200.00 | 5.05% | 2,064,315 |
| Jun 25, 2025 | 52,800.00 | 58,100.00 | 52,000.00 | 55,400.00 | 55,400.00 | 14.46% | 2,461,511 |
| Jun 24, 2025 | 48,500.00 | 48,950.00 | 46,550.00 | 48,400.00 | 48,400.00 | 4.54% | 424,619 |
| Jun 23, 2025 | 46,300.00 | 47,150.00 | 45,200.00 | 46,300.00 | 46,300.00 | -0.22% | 254,808 |
| Jun 20, 2025 | 48,400.00 | 48,550.00 | 46,200.00 | 46,400.00 | 46,400.00 | -4.92% | 709,388 |
| Jun 19, 2025 | 52,300.00 | 52,500.00 | 47,200.00 | 48,800.00 | 48,800.00 | -6.69% | 804,367 |
| Jun 18, 2025 | 53,900.00 | 54,000.00 | 51,800.00 | 52,300.00 | 52,300.00 | -0.95% | 355,382 |
| Jun 17, 2025 | 53,900.00 | 56,200.00 | 51,300.00 | 52,800.00 | 52,800.00 | 1.93% | 678,840 |
| Jun 16, 2025 | 48,500.00 | 52,000.00 | 48,500.00 | 51,800.00 | 51,800.00 | 7.69% | 499,065 |
| Jun 13, 2025 | 50,200.00 | 50,300.00 | 47,950.00 | 48,100.00 | 48,100.00 | -4.18% | 325,013 |
| Jun 12, 2025 | 51,200.00 | 52,800.00 | 49,800.00 | 50,200.00 | 50,200.00 | -0.59% | 472,665 |
| Jun 11, 2025 | 49,500.00 | 51,100.00 | 49,100.00 | 50,500.00 | 50,500.00 | 1.00% | 222,912 |
| Jun 10, 2025 | 49,350.00 | 51,300.00 | 48,800.00 | 50,000.00 | 50,000.00 | 1.83% | 487,472 |
| Jun 9, 2025 | 49,750.00 | 51,300.00 | 48,800.00 | 49,100.00 | 49,100.00 | 0.41% | 342,531 |
| Jun 5, 2025 | 51,100.00 | 51,100.00 | 48,250.00 | 48,900.00 | 48,900.00 | -1.51% | 353,588 |