DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 19,510
+10 (0.05%)
Last updated: Sep 9, 2025, 2:28 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19,510.00 | 19,710.00 | 19,480.00 | 19,560.00 | - | 0.31% | 4,733 |
| Sep 8, 2025 | 19,240.00 | 19,530.00 | 18,970.00 | 19,500.00 | - | 2.85% | 6,766 |
| Sep 5, 2025 | 19,020.00 | 19,170.00 | 18,750.00 | 18,960.00 | - | 0.32% | 10,341 |
| Sep 4, 2025 | 19,360.00 | 19,360.00 | 18,860.00 | 18,900.00 | - | - | 5,442 |
| Sep 3, 2025 | 19,240.00 | 19,240.00 | 18,780.00 | 18,900.00 | - | -0.37% | 5,186 |
| Sep 2, 2025 | 19,010.00 | 19,080.00 | 18,860.00 | 18,970.00 | - | 0.05% | 3,606 |
| Sep 1, 2025 | 19,450.00 | 19,450.00 | 18,870.00 | 18,960.00 | - | -0.52% | 2,997 |
| Aug 29, 2025 | 19,320.00 | 19,650.00 | 19,000.00 | 19,060.00 | - | -1.24% | 5,433 |
| Aug 28, 2025 | 19,330.00 | 19,720.00 | 19,070.00 | 19,300.00 | - | -0.16% | 6,964 |
| Aug 27, 2025 | 19,330.00 | 19,830.00 | 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 | - | -1.71% | 4,861 |
| Aug 25, 2025 | 19,810.00 | 19,870.00 | 19,600.00 | 19,830.00 | - | 1.69% | 4,263 |
| Aug 22, 2025 | 19,380.00 | 19,750.00 | 19,380.00 | 19,500.00 | - | 0.67% | 3,810 |
| Aug 21, 2025 | 19,430.00 | 19,430.00 | 19,080.00 | 19,370.00 | - | 1.73% | 5,405 |
| Aug 20, 2025 | 19,550.00 | 19,550.00 | 18,540.00 | 19,040.00 | - | -2.86% | 17,950 |
| Aug 19, 2025 | 19,720.00 | 19,980.00 | 19,280.00 | 19,600.00 | - | -1.16% | 12,716 |
| Aug 18, 2025 | 20,000.00 | 20,050.00 | 19,600.00 | 19,830.00 | - | -1.59% | 5,379 |
| Aug 14, 2025 | 19,950.00 | 20,200.00 | 19,830.00 | 20,150.00 | - | 1.00% | 7,364 |
| Aug 13, 2025 | 20,900.00 | 20,900.00 | 19,640.00 | 19,950.00 | - | -1.72% | 17,711 |
| Aug 12, 2025 | 20,400.00 | 21,000.00 | 20,250.00 | 20,300.00 | - | -0.73% | 9,448 |
| Aug 11, 2025 | 21,500.00 | 22,000.00 | 19,970.00 | 20,450.00 | - | -8.91% | 77,833 |
| Aug 8, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,450.00 | - | -1.97% | 7,289 |
| Aug 7, 2025 | 23,600.00 | 23,600.00 | 22,800.00 | 22,900.00 | - | -1.51% | 5,733 |
| Aug 6, 2025 | 22,600.00 | 23,300.00 | 22,400.00 | 23,250.00 | - | 2.65% | 6,912 |
| Aug 5, 2025 | 22,350.00 | 22,875.00 | 22,250.00 | 22,650.00 | - | 1.80% | 10,258 |
| Aug 4, 2025 | 21,650.00 | 22,600.00 | 21,650.00 | 22,250.00 | - | 0.91% | 14,508 |
| Aug 1, 2025 | 23,950.00 | 23,950.00 | 21,700.00 | 22,050.00 | - | -5.16% | 14,387 |
| Jul 31, 2025 | 23,100.00 | 23,900.00 | 22,750.00 | 23,250.00 | - | -0.21% | 11,928 |
| Jul 30, 2025 | 23,950.00 | 23,950.00 | 23,100.00 | 23,300.00 | - | -0.64% | 8,510 |
| Jul 29, 2025 | 23,650.00 | 23,700.00 | 23,000.00 | 23,450.00 | - | -0.85% | 12,184 |
| Jul 28, 2025 | 24,700.00 | 24,700.00 | 23,600.00 | 23,650.00 | - | -4.25% | 11,610 |
| Jul 25, 2025 | 25,150.00 | 25,200.00 | 24,250.00 | 24,700.00 | - | -1.59% | 17,673 |
| Jul 24, 2025 | 24,950.00 | 25,550.00 | 24,300.00 | 25,100.00 | - | 0.80% | 19,025 |
| Jul 23, 2025 | 24,800.00 | 24,900.00 | 24,100.00 | 24,900.00 | - | 1.01% | 17,987 |
| Jul 22, 2025 | 25,300.00 | 25,450.00 | 23,900.00 | 24,650.00 | - | -2.38% | 19,529 |
| Jul 21, 2025 | 24,900.00 | 25,400.00 | 24,400.00 | 25,250.00 | - | 1.00% | 11,542 |
| Jul 18, 2025 | 25,300.00 | 25,500.00 | 24,050.00 | 25,000.00 | - | -0.79% | 15,903 |
| Jul 17, 2025 | 25,800.00 | 26,400.00 | 24,450.00 | 25,200.00 | - | -1.95% | 24,030 |
| Jul 16, 2025 | 26,350.00 | 27,300.00 | 25,500.00 | 25,700.00 | - | 3.42% | 72,582 |
| Jul 15, 2025 | 25,100.00 | 25,350.00 | 24,150.00 | 24,850.00 | - | 0.20% | 28,188 |
| Jul 14, 2025 | 24,200.00 | 25,300.00 | 24,000.00 | 24,800.00 | - | 4.86% | 57,029 |
| Jul 11, 2025 | 22,900.00 | 24,200.00 | 22,550.00 | 23,650.00 | - | 3.73% | 26,675 |
| Jul 10, 2025 | 23,150.00 | 23,150.00 | 22,450.00 | 22,800.00 | - | 1.33% | 6,113 |
| Jul 9, 2025 | 22,600.00 | 22,800.00 | 22,300.00 | 22,500.00 | - | - | 14,102 |
| Jul 8, 2025 | 22,400.00 | 22,900.00 | 22,050.00 | 22,500.00 | - | 1.35% | 4,346 |
| Jul 7, 2025 | 22,600.00 | 22,650.00 | 21,750.00 | 22,200.00 | - | -1.33% | 10,164 |
| Jul 4, 2025 | 23,300.00 | 23,350.00 | 22,500.00 | 22,500.00 | - | -3.43% | 13,030 |
| Jul 3, 2025 | 23,450.00 | 23,600.00 | 23,000.00 | 23,300.00 | - | -0.21% | 8,706 |
| Jul 2, 2025 | 24,100.00 | 24,100.00 | 23,100.00 | 23,350.00 | - | -1.06% | 8,851 |
| Jul 1, 2025 | 24,000.00 | 25,050.00 | 23,500.00 | 23,600.00 | - | 1.51% | 18,898 |