DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 41,750
-350 (-0.83%)
At close: Dec 19, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42,400.00 | 42,700.00 | 41,600.00 | 41,750.00 | 41,750.00 | -0.83% | 206,635 |
| Dec 18, 2025 | 41,900.00 | 42,800.00 | 41,500.00 | 42,100.00 | 42,100.00 | -1.64% | 129,832 |
| Dec 17, 2025 | 42,000.00 | 43,200.00 | 41,600.00 | 42,800.00 | 42,800.00 | 2.88% | 177,333 |
| Dec 16, 2025 | 42,750.00 | 42,800.00 | 41,600.00 | 41,600.00 | 41,600.00 | -3.37% | 225,284 |
| Dec 15, 2025 | 44,750.00 | 44,750.00 | 42,900.00 | 43,050.00 | 43,050.00 | -4.55% | 400,179 |
| Dec 12, 2025 | 44,000.00 | 45,350.00 | 43,650.00 | 45,100.00 | 45,100.00 | 5.25% | 540,102 |
| Dec 11, 2025 | 42,300.00 | 43,900.00 | 41,650.00 | 42,850.00 | 42,850.00 | 1.54% | 459,052 |
| Dec 10, 2025 | 42,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 42,200.00 | 0.96% | 227,766 |
| Dec 9, 2025 | 41,800.00 | 42,300.00 | 41,500.00 | 41,800.00 | 41,800.00 | 1.83% | 254,162 |
| Dec 8, 2025 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 41,050.00 | -0.73% | 174,835 |
| Dec 5, 2025 | 40,000.00 | 41,900.00 | 39,850.00 | 41,350.00 | 41,350.00 | 3.76% | 483,769 |
| Dec 4, 2025 | 40,300.00 | 40,550.00 | 39,850.00 | 39,850.00 | 39,850.00 | -1.36% | 232,320 |
| Dec 3, 2025 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 40,400.00 | 2.28% | 301,865 |
| Dec 2, 2025 | 39,550.00 | 39,800.00 | 39,200.00 | 39,500.00 | 39,500.00 | -0.25% | 212,186 |
| Dec 1, 2025 | 40,450.00 | 40,800.00 | 39,550.00 | 39,600.00 | 39,600.00 | -1.61% | 173,479 |
| Nov 28, 2025 | 39,900.00 | 40,550.00 | 39,850.00 | 40,250.00 | 40,250.00 | 0.63% | 130,261 |
| Nov 27, 2025 | 40,450.00 | 40,900.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.23% | 93,667 |
| Nov 26, 2025 | 39,750.00 | 40,950.00 | 39,600.00 | 40,500.00 | 40,500.00 | 3.45% | 187,146 |
| Nov 25, 2025 | 39,200.00 | 40,350.00 | 39,050.00 | 39,150.00 | 39,150.00 | 1.16% | 165,895 |
| Nov 24, 2025 | 40,050.00 | 40,300.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.28% | 227,244 |
| Nov 21, 2025 | 39,550.00 | 39,600.00 | 38,450.00 | 39,200.00 | 39,200.00 | -2.12% | 106,905 |
| Nov 20, 2025 | 39,900.00 | 40,750.00 | 39,800.00 | 40,050.00 | 40,050.00 | 1.52% | 172,393 |
| Nov 19, 2025 | 39,800.00 | 40,050.00 | 38,850.00 | 39,450.00 | 39,450.00 | 0.90% | 160,959 |
| Nov 18, 2025 | 40,400.00 | 40,650.00 | 39,050.00 | 39,100.00 | 39,100.00 | -3.93% | 194,088 |
| Nov 17, 2025 | 40,950.00 | 41,150.00 | 40,200.00 | 40,700.00 | 40,700.00 | -0.61% | 143,659 |
| Nov 14, 2025 | 41,300.00 | 42,150.00 | 40,850.00 | 40,950.00 | 40,950.00 | -2.85% | 171,754 |
| Nov 13, 2025 | 41,450.00 | 42,200.00 | 41,100.00 | 42,150.00 | 42,150.00 | 1.57% | 280,350 |
| Nov 12, 2025 | 40,850.00 | 41,850.00 | 40,500.00 | 41,500.00 | 41,500.00 | 1.22% | 141,859 |
| Nov 11, 2025 | 41,150.00 | 41,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | 0.61% | 235,931 |
| Nov 10, 2025 | 39,650.00 | 40,950.00 | 39,150.00 | 40,750.00 | 40,750.00 | 3.56% | 155,740 |
| Nov 7, 2025 | 40,000.00 | 40,500.00 | 38,900.00 | 39,350.00 | 39,350.00 | -1.38% | 406,563 |
| Nov 6, 2025 | 40,300.00 | 40,600.00 | 38,800.00 | 39,900.00 | 39,900.00 | - | 265,390 |
| Nov 5, 2025 | 41,850.00 | 41,850.00 | 39,250.00 | 39,900.00 | 39,900.00 | -3.62% | 267,530 |
| Nov 4, 2025 | 41,850.00 | 42,200.00 | 41,400.00 | 41,400.00 | 41,400.00 | -1.55% | 207,043 |
| Nov 3, 2025 | 42,400.00 | 42,600.00 | 41,700.00 | 42,050.00 | 42,050.00 | -1.52% | 176,177 |
| Oct 31, 2025 | 43,700.00 | 43,800.00 | 42,200.00 | 42,700.00 | 42,700.00 | - | 247,816 |
| Oct 30, 2025 | 44,900.00 | 45,300.00 | 42,550.00 | 42,700.00 | 42,700.00 | -3.61% | 324,044 |
| Oct 29, 2025 | 43,700.00 | 45,700.00 | 43,700.00 | 44,300.00 | 44,300.00 | 4.60% | 516,568 |
| Oct 28, 2025 | 43,700.00 | 43,750.00 | 42,100.00 | 42,350.00 | 42,350.00 | -3.42% | 279,559 |
| Oct 27, 2025 | 45,250.00 | 45,500.00 | 43,450.00 | 43,850.00 | 43,850.00 | 1.15% | 477,942 |
| Oct 24, 2025 | 41,500.00 | 43,600.00 | 40,950.00 | 43,350.00 | 43,350.00 | 4.96% | 323,753 |
| Oct 23, 2025 | 41,450.00 | 42,050.00 | 40,950.00 | 41,300.00 | 41,300.00 | -1.43% | 144,139 |
| Oct 22, 2025 | 41,050.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.45% | 147,871 |
| Oct 21, 2025 | 41,200.00 | 42,350.00 | 41,000.00 | 41,300.00 | 41,300.00 | 0.73% | 179,197 |
| Oct 20, 2025 | 40,800.00 | 41,200.00 | 40,050.00 | 41,000.00 | 41,000.00 | 1.11% | 201,266 |
| Oct 17, 2025 | 41,800.00 | 42,200.00 | 40,500.00 | 40,550.00 | 40,550.00 | -2.87% | 226,803 |
| Oct 16, 2025 | 42,600.00 | 42,650.00 | 41,300.00 | 41,750.00 | 41,750.00 | -0.60% | 187,897 |
| Oct 15, 2025 | 40,900.00 | 42,700.00 | 40,750.00 | 42,000.00 | 42,000.00 | 2.82% | 201,619 |
| Oct 14, 2025 | 41,350.00 | 41,800.00 | 40,450.00 | 40,850.00 | 40,850.00 | -0.97% | 224,737 |
| Oct 13, 2025 | 40,900.00 | 41,250.00 | 40,150.00 | 41,250.00 | 41,250.00 | -1.08% | 178,731 |