DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock25,300
+500 (2.02%)
At close: Sep 7, 2026
KRX:37550K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 25,000.00 | 25,500.00 | 24,300.00 | 25,300.00 | 25,300.00 | 2.02% | 7,132 |
| Sep 4, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | 0.40% | 1,295 |
| Sep 3, 2026 | 24,400.00 | 25,850.00 | 24,250.00 | 24,700.00 | 24,700.00 | 1.23% | 5,773 |
| Sep 2, 2026 | 24,650.00 | 24,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | -0.81% | 3,914 |
| Sep 1, 2026 | 24,400.00 | 24,850.00 | 24,150.00 | 24,600.00 | 24,600.00 | 0.82% | 1,043 |
| Aug 31, 2026 | 25,700.00 | 25,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | -2.40% | 2,010 |
| Aug 28, 2026 | 25,750.00 | 26,000.00 | 24,500.00 | 25,000.00 | 25,000.00 | -2.91% | 2,144 |
| Aug 27, 2026 | 25,600.00 | 26,050.00 | 25,400.00 | 25,750.00 | 25,750.00 | 1.38% | 5,452 |
| Aug 26, 2026 | 24,800.00 | 25,650.00 | 24,800.00 | 25,400.00 | 25,400.00 | 2.21% | 3,250 |
| Aug 25, 2026 | 24,700.00 | 25,100.00 | 24,550.00 | 24,850.00 | 24,850.00 | 0.81% | 3,683 |
| Aug 24, 2026 | 24,700.00 | 24,800.00 | 24,000.00 | 24,650.00 | 24,650.00 | -0.20% | 1,550 |
| Aug 21, 2026 | 25,200.00 | 25,300.00 | 24,450.00 | 24,700.00 | 24,700.00 | -1.98% | 4,170 |
| Aug 20, 2026 | 25,450.00 | 25,550.00 | 24,550.00 | 25,200.00 | 25,200.00 | 0.20% | 4,540 |
| Aug 19, 2026 | 24,750.00 | 25,450.00 | 23,800.00 | 25,150.00 | 25,150.00 | 1.62% | 3,796 |
| Aug 18, 2026 | 25,550.00 | 25,550.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.20% | 3,010 |
| Aug 14, 2026 | 25,100.00 | 25,800.00 | 24,700.00 | 25,050.00 | 25,050.00 | -0.20% | 4,339 |
| Aug 13, 2026 | 25,000.00 | 25,600.00 | 24,800.00 | 25,100.00 | 25,100.00 | 0.80% | 5,304 |
| Aug 12, 2026 | 24,450.00 | 24,950.00 | 24,400.00 | 24,900.00 | 24,900.00 | 2.26% | 4,865 |
| Aug 11, 2026 | 23,950.00 | 24,700.00 | 23,950.00 | 24,350.00 | 24,350.00 | 1.46% | 2,595 |
| Aug 10, 2026 | 23,750.00 | 24,050.00 | 23,700.00 | 24,000.00 | 24,000.00 | 1.69% | 2,189 |
| Aug 7, 2026 | 23,600.00 | 24,000.00 | 23,450.00 | 23,600.00 | 23,600.00 | -0.42% | 1,606 |
| Aug 6, 2026 | 24,050.00 | 24,150.00 | 23,050.00 | 23,700.00 | 23,700.00 | -1.25% | 2,727 |
| Aug 5, 2026 | 23,600.00 | 24,250.00 | 23,000.00 | 24,000.00 | 24,000.00 | 1.27% | 4,935 |
| Aug 4, 2026 | 22,000.00 | 23,900.00 | 21,950.00 | 23,700.00 | 23,700.00 | 4.87% | 7,633 |
| Aug 3, 2026 | 22,000.00 | 23,100.00 | 21,950.00 | 22,600.00 | 22,600.00 | 2.96% | 6,873 |
| Jul 31, 2026 | 21,600.00 | 22,200.00 | 21,050.00 | 21,950.00 | 21,950.00 | 6.30% | 4,926 |
| Jul 30, 2026 | 21,500.00 | 21,500.00 | 20,650.00 | 20,650.00 | 20,650.00 | 0.24% | 3,838 |
| Jul 29, 2026 | 23,000.00 | 23,000.00 | 19,900.00 | 20,600.00 | 20,600.00 | -6.15% | 23,206 |
| Jul 28, 2026 | 23,100.00 | 23,100.00 | 21,400.00 | 21,950.00 | 21,950.00 | -5.18% | 7,079 |
| Jul 27, 2026 | 23,050.00 | 23,300.00 | 22,650.00 | 23,150.00 | 23,150.00 | 2.21% | 3,269 |
| Jul 24, 2026 | 23,500.00 | 23,500.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.41% | 2,020 |
| Jul 23, 2026 | 22,550.00 | 23,850.00 | 22,050.00 | 23,450.00 | 23,450.00 | 6.59% | 4,997 |
| Jul 22, 2026 | 21,550.00 | 22,600.00 | 21,550.00 | 22,000.00 | 22,000.00 | 3.53% | 3,939 |
| Jul 21, 2026 | 21,050.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 1,600 |
| Jul 20, 2026 | 21,650.00 | 21,650.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.09% | 4,804 |
| Jul 16, 2026 | 22,250.00 | 22,250.00 | 20,950.00 | 21,550.00 | 21,550.00 | -3.58% | 5,463 |
| Jul 15, 2026 | 22,200.00 | 23,050.00 | 21,900.00 | 22,350.00 | 22,350.00 | 0.68% | 6,574 |
| Jul 14, 2026 | 22,200.00 | 22,200.00 | 21,250.00 | 22,200.00 | 22,200.00 | - | 2,630 |
| Jul 13, 2026 | 22,800.00 | 23,100.00 | 21,900.00 | 22,200.00 | 22,200.00 | -2.63% | 6,260 |
| Jul 10, 2026 | 21,050.00 | 23,300.00 | 21,050.00 | 22,800.00 | 22,800.00 | 6.79% | 9,628 |
| Jul 9, 2026 | 21,550.00 | 21,600.00 | 20,600.00 | 21,350.00 | 21,350.00 | 0.47% | 5,084 |
| Jul 8, 2026 | 21,450.00 | 22,050.00 | 20,850.00 | 21,250.00 | 21,250.00 | -4.28% | 5,497 |
| Jul 7, 2026 | 22,400.00 | 22,500.00 | 21,800.00 | 22,200.00 | 22,200.00 | -1.99% | 4,107 |
| Jul 6, 2026 | 22,050.00 | 22,850.00 | 22,050.00 | 22,650.00 | 22,650.00 | 0.89% | 2,619 |
| Jul 3, 2026 | 22,050.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 1.81% | 5,386 |
| Jul 2, 2026 | 22,950.00 | 22,950.00 | 21,650.00 | 22,050.00 | 22,050.00 | -3.92% | 6,009 |
| Jul 1, 2026 | 22,300.00 | 23,200.00 | 22,000.00 | 22,950.00 | 22,950.00 | 2.91% | 9,268 |
| Jun 30, 2026 | 22,450.00 | 22,450.00 | 21,900.00 | 22,300.00 | 22,300.00 | -0.67% | 1,906 |
| Jun 29, 2026 | 21,100.00 | 22,500.00 | 20,450.00 | 22,450.00 | 22,450.00 | 8.72% | 14,443 |
| Jun 26, 2026 | 21,550.00 | 21,550.00 | 20,300.00 | 20,650.00 | 20,650.00 | -4.18% | 15,688 |