DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 54,000
-100 (-0.18%)
Nov 13, 2026, 3:30 PM KST
DL E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53,200.00 | 55,600.00 | 53,200.00 | 54,000.00 | 54,000.00 | -0.18% | 184,945 |
| Nov 12, 2026 | 54,200.00 | 54,900.00 | 53,000.00 | 54,100.00 | 54,100.00 | -0.92% | 201,286 |
| Nov 11, 2026 | 55,700.00 | 56,100.00 | 53,600.00 | 54,600.00 | 54,600.00 | -2.33% | 223,763 |
| Nov 10, 2026 | 52,100.00 | 56,300.00 | 52,100.00 | 55,900.00 | 55,900.00 | 10.47% | 320,537 |
| Nov 9, 2026 | 50,800.00 | 52,700.00 | 49,900.00 | 50,600.00 | 50,600.00 | -1.75% | 155,043 |
| Nov 6, 2026 | 48,000.00 | 53,100.00 | 48,000.00 | 51,500.00 | 51,500.00 | -2.65% | 226,217 |
| Nov 5, 2026 | 54,200.00 | 55,200.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.38% | 291,153 |
| Nov 4, 2026 | 53,500.00 | 54,400.00 | 50,600.00 | 53,100.00 | 53,100.00 | - | 356,927 |
| Nov 3, 2026 | 54,600.00 | 56,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | -4.15% | 171,062 |
| Nov 2, 2026 | 53,000.00 | 56,400.00 | 51,600.00 | 55,400.00 | 55,400.00 | 2.21% | 213,415 |
| Oct 30, 2026 | 57,000.00 | 57,500.00 | 52,300.00 | 54,200.00 | 54,200.00 | -6.23% | 309,361 |
| Oct 29, 2026 | 57,900.00 | 58,800.00 | 55,100.00 | 57,800.00 | 57,800.00 | -0.86% | 296,540 |
| Oct 28, 2026 | 57,500.00 | 58,800.00 | 57,400.00 | 58,300.00 | 58,300.00 | 2.64% | 198,562 |
| Oct 27, 2026 | 56,700.00 | 58,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | 0.53% | 210,705 |
| Oct 26, 2026 | 58,600.00 | 59,400.00 | 55,100.00 | 56,500.00 | 56,500.00 | -5.68% | 307,433 |
| Oct 23, 2026 | 57,900.00 | 60,700.00 | 56,600.00 | 59,900.00 | 59,900.00 | 2.39% | 409,223 |
| Oct 22, 2026 | 57,400.00 | 61,100.00 | 57,100.00 | 58,500.00 | 58,500.00 | 1.04% | 343,926 |
| Oct 21, 2026 | 58,100.00 | 58,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 1.05% | 160,113 |
| Oct 20, 2026 | 58,800.00 | 59,200.00 | 56,700.00 | 57,300.00 | 57,300.00 | -4.34% | 153,343 |
| Oct 19, 2026 | 58,900.00 | 60,500.00 | 58,100.00 | 59,900.00 | 59,900.00 | 0.50% | 155,120 |
| Oct 16, 2026 | 59,300.00 | 61,200.00 | 59,200.00 | 59,600.00 | 59,600.00 | 0.85% | 178,981 |
| Oct 15, 2026 | 59,700.00 | 60,500.00 | 57,700.00 | 59,100.00 | 59,100.00 | -4.68% | 316,218 |
| Oct 14, 2026 | 62,600.00 | 64,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | -0.96% | 259,915 |
| Oct 13, 2026 | 63,300.00 | 63,500.00 | 59,900.00 | 62,600.00 | 62,600.00 | -2.49% | 283,863 |
| Oct 12, 2026 | 67,000.00 | 67,300.00 | 63,800.00 | 64,200.00 | 64,200.00 | -4.75% | 232,869 |
| Oct 8, 2026 | 71,900.00 | 72,300.00 | 67,300.00 | 67,400.00 | 67,400.00 | -6.52% | 457,273 |
| Oct 7, 2026 | 74,100.00 | 74,400.00 | 71,900.00 | 72,100.00 | 72,100.00 | -2.57% | 191,337 |
| Oct 6, 2026 | 75,300.00 | 75,900.00 | 73,700.00 | 74,000.00 | 74,000.00 | -1.33% | 203,966 |
| Oct 2, 2026 | 75,700.00 | 75,800.00 | 73,700.00 | 75,000.00 | 75,000.00 | -1.32% | 241,340 |
| Oct 1, 2026 | 78,600.00 | 78,900.00 | 75,000.00 | 76,000.00 | 76,000.00 | -2.31% | 363,090 |
| Sep 30, 2026 | 79,100.00 | 80,000.00 | 76,800.00 | 77,800.00 | 77,800.00 | -1.02% | 272,358 |
| Sep 29, 2026 | 81,500.00 | 81,700.00 | 77,000.00 | 78,600.00 | 78,600.00 | -4.15% | 341,135 |
| Sep 28, 2026 | 80,300.00 | 83,400.00 | 78,200.00 | 82,000.00 | 82,000.00 | 1.36% | 300,290 |
| Sep 23, 2026 | 84,900.00 | 84,900.00 | 80,000.00 | 80,900.00 | 80,900.00 | -5.05% | 368,951 |
| Sep 22, 2026 | 86,600.00 | 87,200.00 | 84,100.00 | 85,200.00 | 85,200.00 | 0.12% | 284,798 |
| Sep 21, 2026 | 86,900.00 | 87,400.00 | 82,700.00 | 85,100.00 | 85,100.00 | -2.07% | 254,621 |
| Sep 18, 2026 | 85,100.00 | 89,000.00 | 84,600.00 | 86,900.00 | 86,900.00 | 3.45% | 438,211 |
| Sep 17, 2026 | 87,600.00 | 88,700.00 | 83,300.00 | 84,000.00 | 84,000.00 | -3.67% | 317,260 |
| Sep 16, 2026 | 88,100.00 | 90,400.00 | 86,100.00 | 87,200.00 | 87,200.00 | -2.46% | 567,182 |
| Sep 15, 2026 | 84,000.00 | 90,600.00 | 83,100.00 | 89,400.00 | 89,400.00 | 4.32% | 887,560 |
| Sep 14, 2026 | 84,100.00 | 86,300.00 | 82,800.00 | 85,700.00 | 85,700.00 | -0.12% | 449,164 |
| Sep 11, 2026 | 82,000.00 | 86,400.00 | 81,600.00 | 85,800.00 | 85,800.00 | 2.26% | 668,415 |
| Sep 10, 2026 | 80,100.00 | 84,000.00 | 79,000.00 | 83,900.00 | 83,900.00 | 3.33% | 544,298 |
| Sep 9, 2026 | 79,200.00 | 81,600.00 | 79,200.00 | 81,200.00 | 81,200.00 | 3.31% | 472,131 |
| Sep 8, 2026 | 78,500.00 | 81,850.00 | 78,000.00 | 78,600.00 | 78,600.00 | 0.77% | 737,725 |
| Sep 7, 2026 | 74,100.00 | 78,300.00 | 72,000.00 | 78,000.00 | 78,000.00 | 6.27% | 583,659 |
| Sep 4, 2026 | 72,600.00 | 74,500.00 | 71,600.00 | 73,400.00 | 73,400.00 | 1.24% | 324,809 |
| Sep 3, 2026 | 70,200.00 | 74,300.00 | 68,700.00 | 72,500.00 | 72,500.00 | 3.57% | 516,138 |
| Sep 2, 2026 | 69,200.00 | 71,200.00 | 68,600.00 | 70,000.00 | 70,000.00 | -2.10% | 363,471 |
| Sep 1, 2026 | 71,200.00 | 72,400.00 | 70,200.00 | 71,500.00 | 71,500.00 | -0.69% | 273,008 |