DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 70,300
+1,700 (2.48%)
At close: Aug 25, 2026
DL E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 68,000.00 | 70,800.00 | 66,400.00 | 70,700.00 | - | 3.06% | 182,044 |
| Aug 24, 2026 | 67,900.00 | 68,800.00 | 67,300.00 | 68,600.00 | 68,600.00 | 0.59% | 109,520 |
| Aug 21, 2026 | 70,100.00 | 71,000.00 | 67,800.00 | 68,200.00 | 68,200.00 | -4.21% | 223,549 |
| Aug 20, 2026 | 71,800.00 | 74,300.00 | 70,700.00 | 71,200.00 | 71,200.00 | -0.84% | 228,586 |
| Aug 19, 2026 | 67,400.00 | 73,300.00 | 66,700.00 | 71,800.00 | 71,800.00 | 1.70% | 334,267 |
| Aug 18, 2026 | 73,900.00 | 75,200.00 | 69,800.00 | 70,600.00 | 70,600.00 | -4.34% | 286,683 |
| Aug 14, 2026 | 74,700.00 | 76,400.00 | 72,800.00 | 73,800.00 | 73,800.00 | 0.41% | 216,642 |
| Aug 13, 2026 | 74,700.00 | 76,500.00 | 72,600.00 | 73,500.00 | 73,500.00 | -0.27% | 387,485 |
| Aug 12, 2026 | 73,200.00 | 74,700.00 | 72,500.00 | 73,700.00 | 73,700.00 | 0.96% | 216,517 |
| Aug 11, 2026 | 72,900.00 | 75,700.00 | 72,500.00 | 73,000.00 | 73,000.00 | 0.14% | 315,309 |
| Aug 10, 2026 | 72,100.00 | 73,500.00 | 70,900.00 | 72,900.00 | 72,900.00 | 1.25% | 212,506 |
| Aug 7, 2026 | 72,200.00 | 73,700.00 | 70,400.00 | 72,000.00 | 72,000.00 | -0.14% | 320,128 |
| Aug 6, 2026 | 71,100.00 | 73,600.00 | 70,300.00 | 72,100.00 | 72,100.00 | 1.69% | 399,379 |
| Aug 5, 2026 | 67,700.00 | 71,000.00 | 65,900.00 | 70,900.00 | 70,900.00 | 7.42% | 460,578 |
| Aug 4, 2026 | 60,700.00 | 66,200.00 | 60,700.00 | 66,000.00 | 66,000.00 | 7.84% | 362,506 |
| Aug 3, 2026 | 58,100.00 | 62,800.00 | 57,300.00 | 61,200.00 | 61,200.00 | 4.62% | 359,269 |
| Jul 31, 2026 | 56,300.00 | 59,100.00 | 55,000.00 | 58,500.00 | 58,500.00 | 8.13% | 389,219 |
| Jul 30, 2026 | 49,850.00 | 56,500.00 | 49,850.00 | 54,100.00 | 54,100.00 | 3.24% | 344,874 |
| Jul 29, 2026 | 58,000.00 | 58,400.00 | 49,300.00 | 52,400.00 | 52,400.00 | -8.87% | 456,346 |
| Jul 28, 2026 | 62,200.00 | 62,200.00 | 56,700.00 | 57,500.00 | 57,500.00 | -10.02% | 275,803 |
| Jul 27, 2026 | 64,700.00 | 66,900.00 | 63,700.00 | 63,900.00 | 63,900.00 | 1.11% | 297,897 |
| Jul 24, 2026 | 64,300.00 | 67,100.00 | 62,900.00 | 63,200.00 | 63,200.00 | -3.95% | 279,313 |
| Jul 23, 2026 | 61,700.00 | 66,500.00 | 61,600.00 | 65,800.00 | 65,800.00 | 7.17% | 345,687 |
| Jul 22, 2026 | 60,500.00 | 63,700.00 | 60,300.00 | 61,400.00 | 61,400.00 | 4.07% | 328,431 |
| Jul 21, 2026 | 57,400.00 | 59,400.00 | 57,200.00 | 59,000.00 | 59,000.00 | 1.90% | 193,924 |
| Jul 20, 2026 | 59,000.00 | 59,800.00 | 57,100.00 | 57,900.00 | 57,900.00 | -3.82% | 259,389 |
| Jul 16, 2026 | 61,300.00 | 62,100.00 | 59,200.00 | 60,200.00 | 60,200.00 | -2.90% | 199,426 |
| Jul 15, 2026 | 60,700.00 | 64,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 4.20% | 211,700 |
| Jul 14, 2026 | 60,200.00 | 60,700.00 | 57,900.00 | 59,500.00 | 59,500.00 | -1.33% | 381,393 |
| Jul 13, 2026 | 63,300.00 | 65,100.00 | 59,700.00 | 60,300.00 | 60,300.00 | -4.74% | 309,142 |
| Jul 10, 2026 | 61,900.00 | 65,800.00 | 60,500.00 | 63,300.00 | 63,300.00 | 2.26% | 358,514 |
| Jul 9, 2026 | 59,400.00 | 61,900.00 | 58,500.00 | 61,900.00 | 61,900.00 | 3.69% | 527,045 |
| Jul 8, 2026 | 64,000.00 | 64,000.00 | 58,100.00 | 59,700.00 | 59,700.00 | -7.59% | 506,881 |
| Jul 7, 2026 | 66,000.00 | 66,900.00 | 62,900.00 | 64,600.00 | 64,600.00 | -3.00% | 382,221 |
| Jul 6, 2026 | 64,200.00 | 68,100.00 | 63,600.00 | 66,600.00 | 66,600.00 | 3.74% | 419,999 |
| Jul 3, 2026 | 64,300.00 | 66,300.00 | 61,500.00 | 64,200.00 | 64,200.00 | - | 431,946 |
| Jul 2, 2026 | 66,200.00 | 66,800.00 | 63,300.00 | 64,200.00 | 64,200.00 | -3.89% | 462,188 |
| Jul 1, 2026 | 65,400.00 | 67,700.00 | 64,500.00 | 66,800.00 | 66,800.00 | 4.21% | 589,704 |
| Jun 30, 2026 | 65,400.00 | 66,200.00 | 63,600.00 | 64,100.00 | 64,100.00 | -2.14% | 326,855 |
| Jun 29, 2026 | 60,000.00 | 66,300.00 | 60,000.00 | 65,500.00 | 65,500.00 | 9.53% | 381,130 |
| Jun 26, 2026 | 61,000.00 | 61,800.00 | 57,900.00 | 59,800.00 | 59,800.00 | -3.39% | 641,403 |
| Jun 25, 2026 | 62,000.00 | 63,800.00 | 61,300.00 | 61,900.00 | 61,900.00 | - | 458,181 |
| Jun 24, 2026 | 59,700.00 | 63,900.00 | 59,300.00 | 61,900.00 | 61,900.00 | 4.74% | 548,140 |
| Jun 23, 2026 | 69,200.00 | 69,800.00 | 58,700.00 | 59,100.00 | 59,100.00 | -20.14% | 1,417,222 |
| Jun 22, 2026 | 71,400.00 | 76,600.00 | 71,300.00 | 74,000.00 | 74,000.00 | 0.14% | 490,906 |
| Jun 19, 2026 | 79,000.00 | 79,700.00 | 72,300.00 | 73,900.00 | 73,900.00 | -6.69% | 721,184 |
| Jun 18, 2026 | 87,500.00 | 87,600.00 | 79,200.00 | 79,200.00 | 79,200.00 | -6.82% | 785,139 |
| Jun 17, 2026 | 95,100.00 | 95,600.00 | 84,300.00 | 85,000.00 | 85,000.00 | -4.92% | 1,273,245 |
| Jun 16, 2026 | 80,600.00 | 94,600.00 | 79,300.00 | 89,400.00 | 89,400.00 | 13.16% | 2,248,195 |
| Jun 15, 2026 | 82,400.00 | 82,500.00 | 76,600.00 | 79,000.00 | 79,000.00 | 6.90% | 640,297 |