DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 20,200
+250 (1.25%)
Last updated: Aug 14, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 24,000.00 | 24,350.00 | 23,100.00 | 23,250.00 | - | -3.13% | 7,318 |
| Jun 27, 2025 | 25,700.00 | 25,800.00 | 23,650.00 | 24,000.00 | - | -6.61% | 12,706 |
| Jun 26, 2025 | 25,800.00 | 26,200.00 | 24,250.00 | 25,700.00 | - | 1.58% | 28,845 |
| Jun 25, 2025 | 24,550.00 | 25,850.00 | 23,950.00 | 25,300.00 | - | 8.58% | 50,849 |
| Jun 24, 2025 | 24,400.00 | 24,400.00 | 22,850.00 | 23,300.00 | - | 3.79% | 9,560 |
| Jun 23, 2025 | 22,100.00 | 22,500.00 | 21,850.00 | 22,450.00 | - | 2.05% | 12,710 |
| Jun 20, 2025 | 22,350.00 | 22,500.00 | 21,500.00 | 22,000.00 | - | -2.44% | 10,864 |
| Jun 19, 2025 | 23,400.00 | 23,600.00 | 21,750.00 | 22,550.00 | - | -3.63% | 27,146 |
| Jun 18, 2025 | 24,050.00 | 24,100.00 | 23,300.00 | 23,400.00 | - | -1.47% | 11,785 |
| Jun 17, 2025 | 23,950.00 | 24,650.00 | 23,250.00 | 23,750.00 | - | 1.28% | 22,488 |
| Jun 16, 2025 | 21,550.00 | 24,250.00 | 21,550.00 | 23,450.00 | - | 8.82% | 62,295 |
| Jun 13, 2025 | 22,900.00 | 22,900.00 | 21,500.00 | 21,550.00 | - | -4.22% | 11,519 |
| Jun 12, 2025 | 22,050.00 | 22,950.00 | 22,050.00 | 22,500.00 | - | 2.74% | 19,317 |
| Jun 11, 2025 | 21,250.00 | 22,250.00 | 21,100.00 | 21,900.00 | - | 1.86% | 9,216 |
| Jun 10, 2025 | 21,500.00 | 22,150.00 | 20,500.00 | 21,500.00 | - | 1.42% | 18,238 |
| Jun 9, 2025 | 21,550.00 | 21,600.00 | 20,950.00 | 21,200.00 | - | 1.68% | 13,795 |
| Jun 5, 2025 | 21,600.00 | 21,600.00 | 19,770.00 | 20,850.00 | - | -0.71% | 17,232 |