DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 28,850
+2,850 (10.96%)
Last updated: Mar 20, 2026, 11:55 AM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 25,300.00 | 26,450.00 | 25,250.00 | 26,000.00 | 26,000.00 | - | 12,424 |
| Mar 18, 2026 | 24,900.00 | 26,550.00 | 24,700.00 | 26,000.00 | 26,000.00 | 5.69% | 16,672 |
| Mar 17, 2026 | 24,700.00 | 25,200.00 | 24,050.00 | 24,600.00 | 24,600.00 | 0.20% | 8,273 |
| Mar 16, 2026 | 25,950.00 | 25,950.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.60% | 7,166 |
| Mar 13, 2026 | 24,400.00 | 25,750.00 | 23,850.00 | 24,950.00 | 24,950.00 | 1.84% | 12,818 |
| Mar 12, 2026 | 24,950.00 | 25,250.00 | 23,850.00 | 24,500.00 | 24,500.00 | -0.61% | 10,738 |
| Mar 11, 2026 | 23,800.00 | 25,000.00 | 23,800.00 | 24,650.00 | 24,650.00 | 4.23% | 7,189 |
| Mar 10, 2026 | 23,300.00 | 24,400.00 | 23,300.00 | 23,650.00 | 23,650.00 | 2.60% | 9,514 |
| Mar 9, 2026 | 22,000.00 | 23,050.00 | 22,000.00 | 23,050.00 | 23,050.00 | -3.76% | 8,084 |
| Mar 6, 2026 | 23,500.00 | 23,950.00 | 22,800.00 | 23,950.00 | 23,950.00 | 1.70% | 5,676 |
| Mar 5, 2026 | 23,800.00 | 25,200.00 | 23,100.00 | 23,550.00 | 23,550.00 | 6.56% | 12,940 |
| Mar 4, 2026 | 22,300.00 | 24,000.00 | 21,450.00 | 22,100.00 | 22,100.00 | -10.71% | 29,105 |
| Mar 3, 2026 | 25,750.00 | 26,400.00 | 24,700.00 | 24,750.00 | 24,750.00 | -3.88% | 21,917 |
| Feb 27, 2026 | 27,050.00 | 27,250.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.81% | 27,993 |
| Feb 26, 2026 | 26,650.00 | 27,150.00 | 26,400.00 | 27,050.00 | 27,050.00 | 0.56% | 23,958 |
| Feb 25, 2026 | 26,450.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | 2.09% | 18,638 |
| Feb 24, 2026 | 26,150.00 | 26,500.00 | 25,950.00 | 26,350.00 | 26,350.00 | 0.76% | 10,138 |
| Feb 23, 2026 | 26,000.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.58% | 11,876 |
| Feb 20, 2026 | 25,750.00 | 26,200.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.97% | 12,676 |
| Feb 19, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1.98% | 11,886 |
| Feb 13, 2026 | 25,150.00 | 25,500.00 | 24,650.00 | 25,250.00 | 25,250.00 | 1.41% | 9,058 |
| Feb 12, 2026 | 25,150.00 | 25,400.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.99% | 14,987 |
| Feb 11, 2026 | 25,250.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.44% | 14,732 |
| Feb 10, 2026 | 24,600.00 | 24,900.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.45% | 8,641 |
| Feb 9, 2026 | 23,000.00 | 25,300.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6.14% | 22,780 |
| Feb 6, 2026 | 22,800.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.15% | 12,049 |
| Feb 5, 2026 | 23,100.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 30,436 |
| Feb 4, 2026 | 23,150.00 | 23,450.00 | 22,700.00 | 23,100.00 | 23,100.00 | 0.22% | 10,883 |
| Feb 3, 2026 | 23,000.00 | 23,150.00 | 22,100.00 | 23,050.00 | 23,050.00 | 3.60% | 13,766 |
| Feb 2, 2026 | 22,400.00 | 23,000.00 | 21,900.00 | 22,250.00 | 22,250.00 | -0.67% | 18,824 |
| Jan 30, 2026 | 22,750.00 | 22,750.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.54% | 13,519 |
| Jan 29, 2026 | 22,900.00 | 22,950.00 | 22,200.00 | 22,750.00 | 22,750.00 | -0.66% | 13,606 |
| Jan 28, 2026 | 23,350.00 | 23,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.55% | 14,067 |
| Jan 27, 2026 | 23,300.00 | 23,300.00 | 22,450.00 | 22,550.00 | 22,550.00 | 0.67% | 10,630 |
| Jan 26, 2026 | 23,100.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.75% | 13,813 |
| Jan 23, 2026 | 22,200.00 | 23,350.00 | 22,200.00 | 22,800.00 | 22,800.00 | 2.93% | 17,373 |
| Jan 22, 2026 | 22,150.00 | 22,200.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.23% | 15,171 |
| Jan 21, 2026 | 21,950.00 | 22,100.00 | 21,300.00 | 22,100.00 | 22,100.00 | - | 12,770 |
| Jan 20, 2026 | 22,100.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | - | 14,400 |
| Jan 19, 2026 | 22,500.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.91% | 17,607 |
| Jan 16, 2026 | 21,550.00 | 22,200.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1.15% | 13,641 |
| Jan 15, 2026 | 21,650.00 | 21,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | - | 3,713 |
| Jan 14, 2026 | 21,450.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | -0.69% | 9,028 |
| Jan 13, 2026 | 21,750.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 0.23% | 4,920 |
| Jan 12, 2026 | 21,200.00 | 22,150.00 | 21,000.00 | 21,750.00 | 21,750.00 | 2.59% | 14,069 |
| Jan 9, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 9,581 |
| Jan 8, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.96% | 5,920 |
| Jan 7, 2026 | 20,850.00 | 21,150.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.24% | 8,674 |
| Jan 6, 2026 | 21,800.00 | 21,800.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.65% | 5,840 |
| Jan 5, 2026 | 21,000.00 | 21,550.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.95% | 7,851 |