DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 71,900
+400 (0.56%)
At close: Jun 5, 2026
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 70,700.00 | 71,600.00 | 68,900.00 | 70,600.00 | - | -1.26% | 312,355 |
| Jun 4, 2026 | 68,800.00 | 72,100.00 | 68,800.00 | 71,500.00 | 71,500.00 | 1.71% | 302,390 |
| Jun 2, 2026 | 70,100.00 | 71,000.00 | 68,400.00 | 70,300.00 | 70,300.00 | -2.36% | 542,331 |
| Jun 1, 2026 | 72,100.00 | 74,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | -5.88% | 624,699 |
| May 29, 2026 | 79,000.00 | 79,400.00 | 73,000.00 | 76,500.00 | 76,500.00 | - | 865,062 |
| May 28, 2026 | 77,300.00 | 78,200.00 | 72,700.00 | 76,500.00 | 76,500.00 | -2.42% | 540,514 |
| May 27, 2026 | 81,000.00 | 81,700.00 | 77,700.00 | 78,400.00 | 78,400.00 | -4.27% | 455,450 |
| May 26, 2026 | 85,000.00 | 88,000.00 | 81,200.00 | 81,900.00 | 81,900.00 | -0.36% | 600,925 |
| May 22, 2026 | 84,700.00 | 84,800.00 | 81,100.00 | 82,200.00 | 82,200.00 | 1.86% | 355,218 |
| May 21, 2026 | 79,700.00 | 81,700.00 | 78,300.00 | 80,700.00 | 80,700.00 | 8.47% | 470,435 |
| May 20, 2026 | 76,100.00 | 77,100.00 | 72,900.00 | 74,400.00 | 74,400.00 | -4.62% | 486,197 |
| May 19, 2026 | 79,000.00 | 81,100.00 | 74,700.00 | 78,000.00 | 78,000.00 | -2.13% | 491,201 |
| May 18, 2026 | 76,600.00 | 80,100.00 | 75,700.00 | 79,700.00 | 79,700.00 | -0.75% | 633,506 |
| May 15, 2026 | 87,200.00 | 87,500.00 | 78,500.00 | 80,300.00 | 80,300.00 | -5.53% | 769,129 |
| May 14, 2026 | 84,500.00 | 85,800.00 | 82,500.00 | 85,000.00 | 85,000.00 | 2.16% | 565,902 |
| May 13, 2026 | 83,800.00 | 85,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | -3.14% | 527,716 |
| May 12, 2026 | 90,800.00 | 90,900.00 | 83,100.00 | 85,900.00 | 85,900.00 | -5.91% | 1,099,488 |
| May 11, 2026 | 92,700.00 | 94,500.00 | 90,800.00 | 91,300.00 | 91,300.00 | -4.30% | 627,930 |
| May 8, 2026 | 96,900.00 | 97,900.00 | 92,900.00 | 95,400.00 | 95,400.00 | -4.89% | 879,023 |
| May 7, 2026 | 99,100.00 | 101,300.00 | 96,200.00 | 100,300.00 | 100,300.00 | 7.73% | 1,868,023 |
| May 6, 2026 | 91,500.00 | 94,200.00 | 89,800.00 | 93,100.00 | 93,100.00 | 1.97% | 1,214,490 |
| May 4, 2026 | 98,800.00 | 98,800.00 | 88,600.00 | 91,300.00 | 91,300.00 | -7.78% | 1,916,956 |
| Apr 30, 2026 | 99,700.00 | 99,800.00 | 95,900.00 | 99,000.00 | 99,000.00 | -2.08% | 1,136,537 |
| Apr 29, 2026 | 100,100.00 | 101,300.00 | 96,700.00 | 101,100.00 | 101,100.00 | 1.20% | 767,016 |
| Apr 28, 2026 | 97,800.00 | 106,350.00 | 97,800.00 | 99,900.00 | 99,900.00 | 1.63% | 2,189,030 |
| Apr 27, 2026 | 99,000.00 | 99,100.00 | 95,100.00 | 98,300.00 | 98,300.00 | -0.71% | 803,922 |
| Apr 24, 2026 | 97,400.00 | 100,800.00 | 93,400.00 | 99,000.00 | 99,000.00 | 1.43% | 1,364,411 |
| Apr 23, 2026 | 100,500.00 | 101,000.00 | 95,000.00 | 97,600.00 | 97,600.00 | -0.41% | 1,191,992 |
| Apr 22, 2026 | 98,600.00 | 98,900.00 | 95,600.00 | 98,000.00 | 98,000.00 | -2.58% | 1,037,975 |
| Apr 21, 2026 | 96,300.00 | 105,800.00 | 96,100.00 | 100,600.00 | 100,600.00 | 5.34% | 2,159,911 |
| Apr 20, 2026 | 97,200.00 | 98,700.00 | 94,300.00 | 95,500.00 | 95,500.00 | -2.25% | 714,031 |
| Apr 17, 2026 | 98,600.00 | 100,600.00 | 96,200.00 | 97,700.00 | 97,700.00 | -1.31% | 1,040,968 |
| Apr 16, 2026 | 101,300.00 | 101,400.00 | 94,600.00 | 99,000.00 | 99,000.00 | -3.41% | 1,660,326 |
| Apr 15, 2026 | 101,600.00 | 106,600.00 | 99,900.00 | 102,500.00 | 102,500.00 | 3.54% | 2,356,950 |
| Apr 14, 2026 | 96,500.00 | 104,700.00 | 93,000.00 | 99,000.00 | 99,000.00 | 4.76% | 2,989,841 |
| Apr 13, 2026 | 91,500.00 | 95,300.00 | 89,600.00 | 94,500.00 | 94,500.00 | - | 1,299,403 |
| Apr 10, 2026 | 100,600.00 | 100,700.00 | 91,800.00 | 94,500.00 | 94,500.00 | 0.21% | 2,230,216 |
| Apr 9, 2026 | 90,800.00 | 97,000.00 | 89,300.00 | 94,300.00 | 94,300.00 | -0.95% | 2,450,787 |
| Apr 8, 2026 | 80,300.00 | 97,200.00 | 79,800.00 | 95,200.00 | 95,200.00 | 25.93% | 6,062,851 |
| Apr 7, 2026 | 78,500.00 | 78,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | -2.07% | 1,482,260 |
| Apr 6, 2026 | 78,200.00 | 80,200.00 | 76,100.00 | 77,200.00 | 77,200.00 | 2.93% | 2,207,031 |
| Apr 3, 2026 | 71,700.00 | 80,300.00 | 71,000.00 | 75,000.00 | 75,000.00 | 10.13% | 2,963,265 |
| 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% | 1,757,357 |
| Mar 30, 2026 | 61,100.00 | 70,600.00 | 58,900.00 | 69,200.00 | 69,200.00 | 6.61% | 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 |