DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 85,700
-100 (-0.12%)
Sep 14, 2026, 3:30 PM KST
DL E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 84,100.00 | 86,300.00 | 82,800.00 | 85,700.00 | 85,700.00 | -0.12% | 437,542 |
| Sep 11, 2026 | 82,000.00 | 86,400.00 | 81,600.00 | 85,800.00 | 85,800.00 | 2.26% | 666,401 |
| Sep 10, 2026 | 80,100.00 | 84,000.00 | 79,000.00 | 83,900.00 | 83,900.00 | 3.33% | 543,276 |
| Sep 9, 2026 | 79,200.00 | 81,600.00 | 79,200.00 | 81,200.00 | 81,200.00 | 3.31% | 471,532 |
| Sep 8, 2026 | 78,500.00 | 81,850.00 | 78,000.00 | 78,600.00 | 78,600.00 | 0.77% | 736,113 |
| 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% | 361,154 |
| Sep 1, 2026 | 71,200.00 | 72,400.00 | 70,200.00 | 71,500.00 | 71,500.00 | -0.69% | 272,466 |
| Aug 31, 2026 | 72,700.00 | 72,700.00 | 69,400.00 | 72,000.00 | 72,000.00 | -1.77% | 310,545 |
| Aug 28, 2026 | 73,700.00 | 75,500.00 | 70,700.00 | 73,300.00 | 73,300.00 | -1.35% | 251,817 |
| Aug 27, 2026 | 73,800.00 | 76,300.00 | 72,500.00 | 74,300.00 | 74,300.00 | 1.36% | 528,809 |
| Aug 26, 2026 | 71,400.00 | 73,900.00 | 69,400.00 | 73,300.00 | 73,300.00 | 4.27% | 491,122 |
| Aug 25, 2026 | 68,000.00 | 71,100.00 | 66,400.00 | 70,300.00 | 70,300.00 | 2.48% | 245,717 |
| 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 |