DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock21,100
-450 (-2.09%)
At close: Jul 20, 2026
KRX:37550K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,573 |
| 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% | 9,619 |
| 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% | 2,617 |
| Jul 3, 2026 | 22,050.00 | 22,600.00 | 21,600.00 | 22,450.00 | 22,450.00 | 1.81% | 5,385 |
| 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% | 15,671 |
| Jun 25, 2026 | 21,900.00 | 23,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.15% | 3,541 |
| Jun 24, 2026 | 22,000.00 | 22,950.00 | 21,250.00 | 21,800.00 | 21,800.00 | 2.59% | 6,461 |
| Jun 23, 2026 | 24,500.00 | 24,500.00 | 21,050.00 | 21,250.00 | 21,250.00 | -13.79% | 17,335 |
| Jun 22, 2026 | 24,550.00 | 25,200.00 | 24,250.00 | 24,650.00 | 24,650.00 | - | 5,772 |
| Jun 19, 2026 | 25,500.00 | 25,650.00 | 24,250.00 | 24,650.00 | 24,650.00 | -3.33% | 13,427 |
| Jun 18, 2026 | 27,000.00 | 27,000.00 | 25,450.00 | 25,500.00 | 25,500.00 | -2.86% | 9,982 |
| Jun 17, 2026 | 28,100.00 | 28,100.00 | 26,150.00 | 26,250.00 | 26,250.00 | -2.96% | 11,926 |
| Jun 16, 2026 | 25,200.00 | 29,850.00 | 25,200.00 | 27,050.00 | 27,050.00 | 7.34% | 44,128 |
| Jun 15, 2026 | 26,700.00 | 26,700.00 | 24,850.00 | 25,200.00 | 25,200.00 | 3.70% | 12,982 |
| Jun 12, 2026 | 24,850.00 | 24,850.00 | 23,100.00 | 24,300.00 | 24,300.00 | 6.58% | 8,617 |
| Jun 11, 2026 | 23,250.00 | 23,950.00 | 21,600.00 | 22,800.00 | 22,800.00 | -2.15% | 3,242 |
| Jun 10, 2026 | 22,550.00 | 23,300.00 | 21,650.00 | 23,300.00 | 23,300.00 | 3.33% | 4,753 |
| Jun 9, 2026 | 21,900.00 | 23,000.00 | 21,300.00 | 22,550.00 | 22,550.00 | 3.92% | 5,517 |
| Jun 8, 2026 | 22,000.00 | 22,100.00 | 21,050.00 | 21,700.00 | 21,700.00 | -4.62% | 13,644 |
| Jun 5, 2026 | 23,250.00 | 23,250.00 | 22,250.00 | 22,750.00 | 22,750.00 | -2.15% | 6,355 |
| Jun 4, 2026 | 23,100.00 | 23,550.00 | 22,600.00 | 23,250.00 | 23,250.00 | 0.43% | 3,110 |
| Jun 2, 2026 | 23,500.00 | 24,000.00 | 22,550.00 | 23,150.00 | 23,150.00 | -2.73% | 10,346 |
| Jun 1, 2026 | 24,900.00 | 24,900.00 | 23,550.00 | 23,800.00 | 23,800.00 | -4.99% | 17,885 |
| May 29, 2026 | 24,950.00 | 25,650.00 | 24,000.00 | 25,050.00 | 25,050.00 | 0.60% | 16,480 |
| May 28, 2026 | 25,000.00 | 25,700.00 | 22,550.00 | 24,900.00 | 24,900.00 | -0.40% | 13,380 |
| May 27, 2026 | 26,600.00 | 26,600.00 | 24,450.00 | 25,000.00 | 25,000.00 | -5.12% | 11,993 |
| May 26, 2026 | 27,950.00 | 27,950.00 | 26,250.00 | 26,350.00 | 26,350.00 | -1.68% | 9,661 |
| May 22, 2026 | 26,000.00 | 27,200.00 | 26,000.00 | 26,800.00 | 26,800.00 | 4.69% | 7,696 |
| May 21, 2026 | 25,900.00 | 26,100.00 | 24,500.00 | 25,600.00 | 25,600.00 | 6.00% | 8,490 |
| May 20, 2026 | 25,050.00 | 25,350.00 | 23,950.00 | 24,150.00 | 24,150.00 | -3.59% | 15,167 |
| May 19, 2026 | 25,050.00 | 25,950.00 | 25,000.00 | 25,050.00 | 25,050.00 | -2.91% | 11,378 |
| May 18, 2026 | 26,100.00 | 26,200.00 | 24,900.00 | 25,800.00 | 25,800.00 | -2.46% | 15,149 |
| May 15, 2026 | 27,700.00 | 27,700.00 | 25,850.00 | 26,450.00 | 26,450.00 | -2.76% | 25,041 |
| May 14, 2026 | 28,200.00 | 28,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 0.74% | 15,785 |
| May 13, 2026 | 27,950.00 | 27,950.00 | 26,600.00 | 27,000.00 | 27,000.00 | -3.40% | 18,374 |
| May 12, 2026 | 29,500.00 | 29,600.00 | 27,650.00 | 27,950.00 | 27,950.00 | -5.25% | 18,848 |
| May 11, 2026 | 30,600.00 | 30,600.00 | 29,100.00 | 29,500.00 | 29,500.00 | -3.59% | 26,640 |
| May 8, 2026 | 31,750.00 | 31,750.00 | 30,100.00 | 30,600.00 | 30,600.00 | -3.62% | 16,170 |
| May 7, 2026 | 31,800.00 | 33,600.00 | 29,550.00 | 31,750.00 | 31,750.00 | 5.31% | 47,623 |