DL E&C Co.,Ltd. (KRX:375500)
South Korea · Delayed Price · Currency is KRW 80,300
-4,700 (-5.53%)
May 15, 2026, 3:30 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 87,200.00 | 87,500.00 | 78,500.00 | 80,300.00 | 80,300.00 | -5.53% | 781,462 |
| May 14, 2026 | 84,500.00 | 85,800.00 | 82,500.00 | 85,000.00 | 85,000.00 | 2.16% | 667,031 |
| May 13, 2026 | 83,800.00 | 85,500.00 | 81,700.00 | 83,200.00 | 83,200.00 | -3.14% | 543,395 |
| 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% | 1,892,305 |
| 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% | 1,216,431 |
| 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% | 824,008 |
| Apr 24, 2026 | 97,400.00 | 100,800.00 | 93,400.00 | 99,000.00 | 99,000.00 | 1.43% | 1,377,929 |
| Apr 23, 2026 | 100,500.00 | 101,000.00 | 95,000.00 | 97,600.00 | 97,600.00 | -0.41% | 1,210,089 |
| Apr 22, 2026 | 98,600.00 | 98,900.00 | 95,600.00 | 98,000.00 | 98,000.00 | -2.58% | 1,051,276 |
| Apr 21, 2026 | 96,300.00 | 105,800.00 | 96,100.00 | 100,600.00 | 100,600.00 | 5.34% | 2,174,650 |
| 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% | 1,055,286 |
| 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% | 1,499,294 |
| 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% | 2,043,922 |
| Apr 1, 2026 | 72,700.00 | 74,500.00 | 69,100.00 | 72,500.00 | 72,500.00 | 8.53% | 2,075,488 |
| Mar 31, 2026 | 72,300.00 | 72,400.00 | 65,600.00 | 66,800.00 | 66,800.00 | -3.47% | 1,781,295 |
| Mar 30, 2026 | 61,100.00 | 70,600.00 | 58,900.00 | 69,200.00 | 69,200.00 | 5.17% | 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% | 1,593,940 |
| 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 |
| Mar 23, 2026 | 70,200.00 | 70,200.00 | 64,700.00 | 66,200.00 | 65,304.59 | -1.78% | 2,701,899 |
| Mar 20, 2026 | 56,800.00 | 67,400.00 | 55,800.00 | 67,400.00 | 66,488.36 | 29.87% | 3,225,617 |
| Mar 19, 2026 | 50,000.00 | 53,500.00 | 49,800.00 | 51,900.00 | 51,198.01 | 0.58% | 624,004 |
| Mar 18, 2026 | 47,500.00 | 53,100.00 | 47,500.00 | 51,600.00 | 50,902.07 | 9.21% | 794,489 |
| Mar 17, 2026 | 48,200.00 | 48,650.00 | 46,900.00 | 47,250.00 | 47,250.00 | 0.53% | 240,958 |
| Mar 16, 2026 | 50,300.00 | 50,500.00 | 46,850.00 | 47,000.00 | 47,000.00 | -4.18% | 363,650 |
| Mar 13, 2026 | 46,600.00 | 51,000.00 | 46,150.00 | 49,050.00 | 49,050.00 | 2.08% | 503,514 |
| Mar 12, 2026 | 47,700.00 | 49,950.00 | 47,600.00 | 48,050.00 | 48,050.00 | -0.83% | 329,751 |
| Mar 11, 2026 | 48,200.00 | 50,400.00 | 47,650.00 | 48,450.00 | 48,450.00 | 3.09% | 393,875 |
| Mar 10, 2026 | 46,150.00 | 48,000.00 | 45,150.00 | 47,000.00 | 47,000.00 | 8.42% | 315,128 |
| Mar 9, 2026 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 43,350.00 | -5.35% | 281,081 |
| Mar 6, 2026 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,800.00 | 2.69% | 268,639 |
| Mar 5, 2026 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 44,600.00 | 7.08% | 296,342 |