DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 75,000
-1,000 (-1.32%)
Last updated: Oct 2, 2026, 3:00 PM KST
DL E&C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 75,700.00 | 75,800.00 | 73,700.00 | 75,000.00 | 75,000.00 | -1.32% | 228,313 |
| Oct 1, 2026 | 78,600.00 | 78,900.00 | 75,000.00 | 76,000.00 | 76,000.00 | -2.31% | 346,725 |
| Sep 30, 2026 | 79,100.00 | 80,000.00 | 76,800.00 | 77,800.00 | 77,800.00 | -1.02% | 262,740 |
| Sep 29, 2026 | 81,500.00 | 81,700.00 | 77,000.00 | 78,600.00 | 78,600.00 | -4.15% | 328,849 |
| Sep 28, 2026 | 80,300.00 | 83,400.00 | 78,200.00 | 82,000.00 | 82,000.00 | 1.36% | 293,609 |
| 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 |
| Aug 31, 2026 | 72,700.00 | 72,700.00 | 69,400.00 | 72,000.00 | 72,000.00 | -1.77% | 311,064 |
| Aug 28, 2026 | 73,700.00 | 75,500.00 | 70,700.00 | 73,300.00 | 73,300.00 | -1.35% | 252,404 |
| Aug 27, 2026 | 73,800.00 | 76,300.00 | 72,500.00 | 74,300.00 | 74,300.00 | 1.36% | 530,333 |
| Aug 26, 2026 | 71,400.00 | 73,900.00 | 69,400.00 | 73,300.00 | 73,300.00 | 4.27% | 493,872 |
| Aug 25, 2026 | 68,000.00 | 71,100.00 | 66,400.00 | 70,300.00 | 70,300.00 | 2.48% | 246,488 |
| Aug 24, 2026 | 67,900.00 | 68,800.00 | 67,300.00 | 68,600.00 | 68,600.00 | 0.59% | 110,088 |
| Aug 21, 2026 | 70,100.00 | 71,000.00 | 67,800.00 | 68,200.00 | 68,200.00 | -4.21% | 224,404 |
| Aug 20, 2026 | 71,800.00 | 74,300.00 | 70,700.00 | 71,200.00 | 71,200.00 | -0.84% | 229,085 |
| Aug 19, 2026 | 67,400.00 | 73,300.00 | 66,700.00 | 71,800.00 | 71,800.00 | 1.70% | 335,839 |
| Aug 18, 2026 | 73,900.00 | 75,200.00 | 69,800.00 | 70,600.00 | 70,600.00 | -4.34% | 287,918 |
| Aug 14, 2026 | 74,700.00 | 76,400.00 | 72,800.00 | 73,800.00 | 73,800.00 | 0.41% | 217,727 |
| Aug 13, 2026 | 74,700.00 | 76,500.00 | 72,600.00 | 73,500.00 | 73,500.00 | -0.27% | 391,186 |
| 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% | 315,861 |
| 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% | 462,885 |
| 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% | 360,013 |
| Jul 31, 2026 | 56,300.00 | 59,100.00 | 55,000.00 | 58,500.00 | 58,500.00 | 8.13% | 390,467 |
| Jul 30, 2026 | 49,850.00 | 56,500.00 | 49,850.00 | 54,100.00 | 54,100.00 | 3.24% | 347,845 |
| Jul 29, 2026 | 58,000.00 | 58,400.00 | 49,300.00 | 52,400.00 | 52,400.00 | -8.87% | 462,942 |
| Jul 28, 2026 | 62,200.00 | 62,200.00 | 56,700.00 | 57,500.00 | 57,500.00 | -10.02% | 277,538 |
| Jul 27, 2026 | 64,700.00 | 66,900.00 | 63,700.00 | 63,900.00 | 63,900.00 | 1.11% | 298,876 |
| Jul 24, 2026 | 64,300.00 | 67,100.00 | 62,900.00 | 63,200.00 | 63,200.00 | -3.95% | 281,260 |
| Jul 23, 2026 | 61,700.00 | 66,500.00 | 61,600.00 | 65,800.00 | 65,800.00 | 7.17% | 347,965 |
| Jul 22, 2026 | 60,500.00 | 63,700.00 | 60,300.00 | 61,400.00 | 61,400.00 | 4.07% | 328,431 |