DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 40,500
+1,350 (3.45%)
At close: Nov 26, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 176,948 |
| Oct 1, 2025 | 41,600.00 | 41,950.00 | 40,800.00 | 40,800.00 | 40,800.00 | -2.63% | 125,679 |
| 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% | 156,919 |
| 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% | 234,480 |
| Sep 22, 2025 | 42,800.00 | 43,000.00 | 42,100.00 | 42,250.00 | 42,250.00 | -0.35% | 153,619 |
| 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% | 124,839 |
| Sep 17, 2025 | 44,100.00 | 44,150.00 | 42,850.00 | 42,900.00 | 42,900.00 | -2.83% | 180,780 |
| 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% | 190,044 |
| Sep 12, 2025 | 43,950.00 | 43,950.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.14% | 223,204 |
| Sep 11, 2025 | 43,600.00 | 43,850.00 | 43,000.00 | 43,850.00 | 43,850.00 | 0.57% | 228,945 |