DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 42,050
-650 (-1.52%)
At close: Nov 3, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 41,850.00 | 41,850.00 | 39,250.00 | 39,900.00 | 39,900.00 | -3.62% | 275,753 |
| Nov 4, 2025 | 41,850.00 | 42,200.00 | 41,400.00 | 41,400.00 | 41,400.00 | -1.55% | 227,501 |
| Nov 3, 2025 | 42,400.00 | 42,600.00 | 41,700.00 | 42,050.00 | 42,050.00 | -1.52% | 182,319 |
| Oct 31, 2025 | 43,700.00 | 43,800.00 | 42,200.00 | 42,700.00 | 42,700.00 | - | 261,382 |
| Oct 30, 2025 | 44,900.00 | 45,300.00 | 42,550.00 | 42,700.00 | 42,700.00 | -3.61% | 334,356 |
| Oct 29, 2025 | 43,700.00 | 45,700.00 | 43,700.00 | 44,300.00 | 44,300.00 | 4.60% | 523,999 |
| Oct 28, 2025 | 43,700.00 | 43,750.00 | 42,100.00 | 42,350.00 | 42,350.00 | -3.42% | 296,250 |
| 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% | 332,827 |
| 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% | 154,764 |
| Oct 21, 2025 | 41,200.00 | 42,350.00 | 41,000.00 | 41,300.00 | 41,300.00 | 0.73% | 183,966 |
| Oct 20, 2025 | 40,800.00 | 41,200.00 | 40,050.00 | 41,000.00 | 41,000.00 | 1.11% | 208,725 |
| Oct 17, 2025 | 41,800.00 | 42,200.00 | 40,500.00 | 40,550.00 | 40,550.00 | -2.87% | 240,190 |
| 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% | 209,721 |
| Oct 14, 2025 | 41,350.00 | 41,800.00 | 40,450.00 | 40,850.00 | 40,850.00 | -0.97% | 234,539 |
| Oct 13, 2025 | 40,900.00 | 41,250.00 | 40,150.00 | 41,250.00 | 41,250.00 | -1.08% | 178,731 |
| Oct 10, 2025 | 41,300.00 | 41,950.00 | 40,750.00 | 41,700.00 | 41,700.00 | 1.21% | 189,830 |
| Oct 2, 2025 | 40,850.00 | 41,550.00 | 40,600.00 | 41,200.00 | 41,200.00 | 0.98% | 211,669 |
| Oct 1, 2025 | 41,600.00 | 41,950.00 | 40,800.00 | 40,800.00 | 40,800.00 | -2.63% | 131,837 |
| Sep 30, 2025 | 41,100.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.21% | 157,606 |
| Sep 29, 2025 | 41,100.00 | 41,400.00 | 40,500.00 | 41,400.00 | 41,400.00 | 1.72% | 155,325 |
| Sep 26, 2025 | 40,900.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | -1.33% | 167,275 |
| Sep 25, 2025 | 42,250.00 | 42,250.00 | 40,650.00 | 41,250.00 | 41,250.00 | -2.25% | 283,748 |
| Sep 24, 2025 | 42,050.00 | 42,300.00 | 41,600.00 | 42,200.00 | 42,200.00 | -0.24% | 202,180 |
| Sep 23, 2025 | 42,000.00 | 42,350.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.12% | 244,932 |
| Sep 22, 2025 | 42,800.00 | 43,000.00 | 42,100.00 | 42,250.00 | 42,250.00 | -0.35% | 160,519 |
| Sep 19, 2025 | 42,900.00 | 43,200.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.74% | 172,738 |
| Sep 18, 2025 | 43,050.00 | 43,250.00 | 42,650.00 | 43,150.00 | 43,150.00 | 0.58% | 133,832 |
| Sep 17, 2025 | 44,100.00 | 44,150.00 | 42,850.00 | 42,900.00 | 42,900.00 | -2.83% | 191,627 |
| Sep 16, 2025 | 43,950.00 | 44,600.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.57% | 248,252 |
| Sep 15, 2025 | 43,350.00 | 43,950.00 | 43,150.00 | 43,900.00 | 43,900.00 | 1.27% | 199,395 |
| 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 |