DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 75,000
+6,900 (10.13%)
Apr 3, 2026, 3:30 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 71,700.00 | 80,300.00 | 71,000.00 | 75,000.00 | 75,000.00 | 10.13% | 2,963,221 |
| Apr 2, 2026 | 74,700.00 | 75,700.00 | 67,200.00 | 68,100.00 | 68,100.00 | -6.07% | 1,862,851 |
| Apr 1, 2026 | 72,700.00 | 74,500.00 | 69,100.00 | 72,500.00 | 72,500.00 | 8.53% | 2,043,922 |
| Mar 31, 2026 | 72,300.00 | 72,400.00 | 65,600.00 | 66,800.00 | 66,800.00 | -3.47% | 1,757,350 |
| Mar 30, 2026 | 61,100.00 | 70,600.00 | 58,900.00 | 69,200.00 | 69,200.00 | 5.17% | 1,578,446 |
| Mar 27, 2026 | 67,600.00 | 67,800.00 | 63,200.00 | 65,800.00 | 64,910.00 | -0.90% | 1,465,022 |
| Mar 26, 2026 | 69,300.00 | 70,600.00 | 64,300.00 | 66,400.00 | 65,501.88 | -4.18% | 1,574,631 |
| Mar 25, 2026 | 65,300.00 | 74,000.00 | 61,000.00 | 69,300.00 | 68,362.66 | 14.93% | 4,490,194 |
| Mar 24, 2026 | 67,000.00 | 67,100.00 | 56,800.00 | 60,300.00 | 59,484.39 | -8.91% | 1,963,153 |
| Mar 23, 2026 | 70,200.00 | 70,200.00 | 64,700.00 | 66,200.00 | 65,304.59 | -1.78% | 2,665,506 |
| Mar 20, 2026 | 56,800.00 | 67,400.00 | 55,800.00 | 67,400.00 | 66,488.36 | 29.87% | 3,225,617 |
| Mar 19, 2026 | 50,000.00 | 53,500.00 | 49,800.00 | 51,900.00 | 51,198.01 | 0.58% | 613,195 |
| Mar 18, 2026 | 47,500.00 | 53,100.00 | 47,500.00 | 51,600.00 | 50,902.07 | 9.21% | 781,937 |
| Mar 17, 2026 | 48,200.00 | 48,650.00 | 46,900.00 | 47,250.00 | 46,610.90 | 0.53% | 240,958 |
| Mar 16, 2026 | 50,300.00 | 50,500.00 | 46,850.00 | 47,000.00 | 46,364.29 | -4.18% | 356,948 |
| Mar 13, 2026 | 46,600.00 | 51,000.00 | 46,150.00 | 49,050.00 | 48,386.56 | 2.08% | 494,289 |
| Mar 12, 2026 | 47,700.00 | 49,950.00 | 47,600.00 | 48,050.00 | 47,400.08 | -0.83% | 329,751 |
| Mar 11, 2026 | 48,200.00 | 50,400.00 | 47,650.00 | 48,450.00 | 47,794.67 | 3.09% | 393,875 |
| Mar 10, 2026 | 46,150.00 | 48,000.00 | 45,150.00 | 47,000.00 | 46,364.29 | 8.42% | 315,128 |
| Mar 9, 2026 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 42,763.66 | -5.35% | 278,650 |
| Mar 6, 2026 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,180.52 | 2.69% | 263,748 |
| Mar 5, 2026 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 43,996.75 | 7.08% | 285,491 |
| Mar 4, 2026 | 46,350.00 | 47,250.00 | 41,000.00 | 41,650.00 | 41,086.65 | -15.00% | 582,050 |
| Mar 3, 2026 | 50,000.00 | 52,800.00 | 49,000.00 | 49,000.00 | 48,337.23 | -4.11% | 476,540 |
| Feb 27, 2026 | 53,300.00 | 54,700.00 | 50,900.00 | 51,100.00 | 50,408.83 | -4.31% | 576,810 |
| Feb 26, 2026 | 52,200.00 | 54,700.00 | 51,300.00 | 53,400.00 | 52,677.72 | 2.69% | 625,246 |
| Feb 25, 2026 | 51,800.00 | 53,600.00 | 51,300.00 | 52,000.00 | 51,296.66 | 1.17% | 586,811 |
| Feb 24, 2026 | 50,300.00 | 51,700.00 | 50,200.00 | 51,400.00 | 50,704.77 | 0.59% | 280,994 |
| Feb 23, 2026 | 51,300.00 | 52,700.00 | 49,900.00 | 51,100.00 | 50,408.83 | 0.39% | 583,213 |
| Feb 20, 2026 | 50,000.00 | 52,000.00 | 49,600.00 | 50,900.00 | 50,211.53 | 1.39% | 308,538 |
| Feb 19, 2026 | 50,900.00 | 51,000.00 | 49,000.00 | 50,200.00 | 49,521.00 | 1.52% | 329,202 |
| Feb 13, 2026 | 49,250.00 | 50,900.00 | 48,150.00 | 49,450.00 | 48,781.15 | -0.70% | 469,773 |
| Feb 12, 2026 | 50,900.00 | 50,900.00 | 49,450.00 | 49,800.00 | 49,126.41 | -1.97% | 443,873 |
| Feb 11, 2026 | 52,500.00 | 52,800.00 | 50,200.00 | 50,800.00 | 50,112.89 | 2.83% | 680,836 |
| Feb 10, 2026 | 49,200.00 | 50,800.00 | 48,200.00 | 49,400.00 | 48,731.82 | 2.28% | 516,088 |
| Feb 9, 2026 | 46,350.00 | 50,900.00 | 46,350.00 | 48,300.00 | 47,646.70 | 7.21% | 980,792 |
| Feb 6, 2026 | 44,550.00 | 45,550.00 | 43,550.00 | 45,050.00 | 44,440.66 | -1.53% | 281,229 |
| Feb 5, 2026 | 45,900.00 | 46,950.00 | 45,550.00 | 45,750.00 | 45,131.19 | -1.61% | 303,665 |
| Feb 4, 2026 | 46,550.00 | 46,600.00 | 45,300.00 | 46,500.00 | 45,871.05 | 1.53% | 341,868 |
| Feb 3, 2026 | 44,550.00 | 46,300.00 | 44,150.00 | 45,800.00 | 45,180.52 | 5.17% | 424,475 |
| Feb 2, 2026 | 43,550.00 | 45,800.00 | 43,250.00 | 43,550.00 | 42,960.95 | -1.91% | 475,139 |
| Jan 30, 2026 | 44,500.00 | 44,800.00 | 42,650.00 | 44,400.00 | 43,799.45 | -1.33% | 475,858 |
| Jan 29, 2026 | 44,950.00 | 45,450.00 | 43,650.00 | 45,000.00 | 44,391.34 | - | 416,276 |
| Jan 28, 2026 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 44,391.34 | 1.93% | 397,570 |
| Jan 27, 2026 | 45,950.00 | 45,950.00 | 43,800.00 | 44,150.00 | 43,552.83 | 0.57% | 378,905 |
| Jan 26, 2026 | 45,750.00 | 45,800.00 | 43,850.00 | 43,900.00 | 43,306.22 | -2.66% | 398,307 |
| Jan 23, 2026 | 43,900.00 | 47,350.00 | 43,750.00 | 45,100.00 | 44,489.98 | 4.64% | 960,925 |
| Jan 22, 2026 | 43,750.00 | 43,900.00 | 42,700.00 | 43,100.00 | 42,517.04 | -0.69% | 371,903 |
| Jan 21, 2026 | 42,700.00 | 43,550.00 | 42,450.00 | 43,400.00 | 42,812.98 | -1.25% | 332,750 |
| Jan 20, 2026 | 43,150.00 | 44,950.00 | 42,350.00 | 43,950.00 | 43,355.54 | 1.15% | 382,205 |