DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 21,000
-300 (-1.41%)
At close: Nov 3, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 21,000.00 | 21,500.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.71% | 7,608 |
| Nov 3, 2025 | 21,100.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | -1.41% | 13,280 |
| Oct 31, 2025 | 21,800.00 | 22,000.00 | 21,150.00 | 21,300.00 | 21,300.00 | -2.29% | 14,181 |
| Oct 30, 2025 | 21,900.00 | 22,700.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.46% | 45,570 |
| Oct 29, 2025 | 21,800.00 | 21,900.00 | 21,200.00 | 21,900.00 | 21,900.00 | 3.30% | 23,904 |
| Oct 28, 2025 | 20,900.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 1.44% | 21,456 |
| Oct 27, 2025 | 20,400.00 | 21,050.00 | 19,980.00 | 20,900.00 | 20,900.00 | 6.20% | 54,748 |
| Oct 24, 2025 | 19,140.00 | 19,730.00 | 19,000.00 | 19,680.00 | 19,680.00 | 2.82% | 6,236 |
| Oct 23, 2025 | 19,290.00 | 19,290.00 | 19,090.00 | 19,140.00 | 19,140.00 | -0.78% | 3,840 |
| Oct 22, 2025 | 19,150.00 | 19,300.00 | 19,000.00 | 19,290.00 | 19,290.00 | 0.73% | 7,069 |
| Oct 21, 2025 | 19,050.00 | 19,430.00 | 19,050.00 | 19,150.00 | 19,150.00 | 0.52% | 4,209 |
| Oct 20, 2025 | 19,090.00 | 19,410.00 | 19,020.00 | 19,050.00 | 19,050.00 | -0.21% | 3,923 |
| Oct 17, 2025 | 19,200.00 | 19,530.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.57% | 5,671 |
| Oct 16, 2025 | 19,500.00 | 19,780.00 | 19,170.00 | 19,200.00 | 19,200.00 | -1.03% | 4,439 |
| Oct 15, 2025 | 18,720.00 | 19,680.00 | 18,720.00 | 19,400.00 | 19,400.00 | 2.92% | 8,132 |
| Oct 14, 2025 | 18,990.00 | 18,990.00 | 18,650.00 | 18,850.00 | 18,850.00 | 0.80% | 3,918 |
| Oct 13, 2025 | 19,100.00 | 19,100.00 | 18,630.00 | 18,700.00 | 18,700.00 | -2.55% | 11,295 |
| Oct 10, 2025 | 20,200.00 | 20,200.00 | 19,000.00 | 19,190.00 | 19,190.00 | 0.05% | 8,820 |
| Oct 2, 2025 | 19,150.00 | 19,250.00 | 18,520.00 | 19,180.00 | 19,180.00 | 0.16% | 9,588 |
| Oct 1, 2025 | 18,850.00 | 19,230.00 | 18,700.00 | 19,150.00 | 19,150.00 | 1.75% | 4,451 |
| Sep 30, 2025 | 18,820.00 | 18,930.00 | 18,650.00 | 18,820.00 | 18,820.00 | 0.05% | 8,936 |
| Sep 29, 2025 | 18,500.00 | 18,850.00 | 18,500.00 | 18,810.00 | 18,810.00 | 1.07% | 2,662 |
| Sep 26, 2025 | 18,960.00 | 19,310.00 | 18,560.00 | 18,610.00 | 18,610.00 | -1.74% | 6,033 |
| Sep 25, 2025 | 19,300.00 | 19,450.00 | 18,890.00 | 18,940.00 | 18,940.00 | -0.84% | 9,635 |
| Sep 24, 2025 | 19,410.00 | 19,440.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.39% | 7,812 |
| Sep 23, 2025 | 19,680.00 | 19,680.00 | 19,360.00 | 19,370.00 | 19,370.00 | -1.68% | 6,880 |
| Sep 22, 2025 | 19,540.00 | 19,800.00 | 19,540.00 | 19,700.00 | 19,700.00 | -0.45% | 5,113 |
| Sep 19, 2025 | 19,910.00 | 20,050.00 | 19,770.00 | 19,790.00 | 19,790.00 | -0.60% | 3,127 |
| Sep 18, 2025 | 19,850.00 | 19,950.00 | 19,760.00 | 19,910.00 | 19,910.00 | -0.45% | 3,453 |
| Sep 17, 2025 | 20,300.00 | 20,300.00 | 19,550.00 | 20,000.00 | 20,000.00 | -1.48% | 4,973 |
| Sep 16, 2025 | 20,450.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | -0.25% | 8,980 |
| Sep 15, 2025 | 20,050.00 | 20,450.00 | 20,000.00 | 20,350.00 | 20,350.00 | 1.50% | 8,458 |
| Sep 12, 2025 | 19,830.00 | 20,200.00 | 19,830.00 | 20,050.00 | 20,050.00 | 1.11% | 11,006 |
| Sep 11, 2025 | 19,790.00 | 19,890.00 | 19,720.00 | 19,830.00 | 19,830.00 | 0.20% | 3,162 |
| Sep 10, 2025 | 19,580.00 | 19,810.00 | 19,560.00 | 19,790.00 | 19,790.00 | 1.12% | 4,285 |
| Sep 9, 2025 | 19,510.00 | 19,710.00 | 19,480.00 | 19,570.00 | 19,570.00 | 0.36% | 4,334 |
| Sep 8, 2025 | 19,240.00 | 19,530.00 | 18,970.00 | 19,500.00 | 19,500.00 | 2.85% | 6,766 |
| Sep 5, 2025 | 19,020.00 | 19,170.00 | 18,750.00 | 18,960.00 | 18,960.00 | 0.32% | 10,341 |
| Sep 4, 2025 | 19,360.00 | 19,360.00 | 18,860.00 | 18,900.00 | 18,900.00 | - | 5,442 |
| Sep 3, 2025 | 19,240.00 | 19,240.00 | 18,780.00 | 18,900.00 | 18,900.00 | -0.37% | 5,186 |
| Sep 2, 2025 | 19,010.00 | 19,080.00 | 18,860.00 | 18,970.00 | 18,970.00 | 0.05% | 3,606 |
| Sep 1, 2025 | 19,450.00 | 19,450.00 | 18,870.00 | 18,960.00 | 18,960.00 | -0.52% | 2,997 |
| Aug 29, 2025 | 19,320.00 | 19,650.00 | 19,000.00 | 19,060.00 | 19,060.00 | -1.24% | 5,433 |
| Aug 28, 2025 | 19,330.00 | 19,720.00 | 19,070.00 | 19,300.00 | 19,300.00 | -0.16% | 6,964 |
| Aug 27, 2025 | 19,330.00 | 19,830.00 | 19,330.00 | 19,330.00 | 19,330.00 | -0.82% | 4,372 |
| Aug 26, 2025 | 19,820.00 | 19,820.00 | 19,420.00 | 19,490.00 | 19,490.00 | -1.71% | 4,861 |
| Aug 25, 2025 | 19,810.00 | 19,870.00 | 19,600.00 | 19,830.00 | 19,830.00 | 1.69% | 4,263 |
| Aug 22, 2025 | 19,380.00 | 19,750.00 | 19,380.00 | 19,500.00 | 19,500.00 | 0.67% | 3,810 |
| Aug 21, 2025 | 19,430.00 | 19,430.00 | 19,080.00 | 19,370.00 | 19,370.00 | 1.73% | 5,405 |
| Aug 20, 2025 | 19,550.00 | 19,550.00 | 18,540.00 | 19,040.00 | 19,040.00 | -2.86% | 17,950 |