DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock33,800
+300 (0.90%)
At close: Apr 15, 2026
KRX:37550K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 34,000.00 | 34,600.00 | 33,250.00 | 33,800.00 | 33,800.00 | 0.90% | 39,154 |
| Apr 14, 2026 | 33,000.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 1.82% | 46,524 |
| Apr 13, 2026 | 33,300.00 | 33,300.00 | 31,800.00 | 32,900.00 | 32,900.00 | -1.79% | 24,949 |
| Apr 10, 2026 | 33,750.00 | 34,550.00 | 32,050.00 | 33,500.00 | 33,500.00 | 2.92% | 38,646 |
| Apr 9, 2026 | 32,800.00 | 33,250.00 | 31,400.00 | 32,550.00 | 32,550.00 | -1.81% | 40,308 |
| Apr 8, 2026 | 31,050.00 | 34,600.00 | 30,750.00 | 33,150.00 | 33,150.00 | 11.62% | 144,956 |
| Apr 7, 2026 | 30,850.00 | 31,000.00 | 29,350.00 | 29,700.00 | 29,700.00 | -3.73% | 22,334 |
| Apr 6, 2026 | 31,250.00 | 32,000.00 | 30,000.00 | 30,850.00 | 30,850.00 | 0.98% | 34,495 |
| Apr 3, 2026 | 28,750.00 | 32,700.00 | 28,750.00 | 30,550.00 | 30,550.00 | 8.53% | 59,179 |
| Apr 2, 2026 | 30,000.00 | 30,350.00 | 27,850.00 | 28,150.00 | 28,150.00 | -4.58% | 18,966 |
| Apr 1, 2026 | 29,800.00 | 30,450.00 | 28,900.00 | 29,500.00 | 29,500.00 | 5.17% | 28,523 |
| Mar 31, 2026 | 29,500.00 | 30,100.00 | 27,700.00 | 28,050.00 | 28,050.00 | -3.94% | 28,226 |
| Mar 30, 2026 | 28,000.00 | 29,350.00 | 26,350.00 | 29,200.00 | 29,200.00 | 2.28% | 19,699 |
| Mar 27, 2026 | 28,600.00 | 29,500.00 | 26,800.00 | 28,550.00 | 27,610.00 | -0.17% | 22,370 |
| Mar 26, 2026 | 29,000.00 | 29,750.00 | 28,000.00 | 28,600.00 | 27,658.35 | -2.05% | 19,291 |
| Mar 25, 2026 | 28,550.00 | 30,650.00 | 27,400.00 | 29,200.00 | 28,238.60 | 7.75% | 57,358 |
| Mar 24, 2026 | 30,200.00 | 30,200.00 | 26,300.00 | 27,100.00 | 26,207.74 | -8.75% | 30,361 |
| Mar 23, 2026 | 30,800.00 | 30,800.00 | 27,900.00 | 29,700.00 | 28,722.14 | -3.57% | 79,470 |
| Mar 20, 2026 | 27,550.00 | 31,000.00 | 26,800.00 | 30,800.00 | 29,785.92 | 18.46% | 149,134 |
| Mar 19, 2026 | 25,300.00 | 26,450.00 | 25,250.00 | 26,000.00 | 25,143.96 | - | 12,501 |
| Mar 18, 2026 | 24,900.00 | 26,550.00 | 24,700.00 | 26,000.00 | 25,143.96 | 5.69% | 16,673 |
| Mar 17, 2026 | 24,700.00 | 25,200.00 | 24,050.00 | 24,600.00 | 23,790.05 | 0.20% | 8,274 |
| Mar 16, 2026 | 25,950.00 | 25,950.00 | 24,500.00 | 24,550.00 | 23,741.70 | -1.60% | 7,166 |
| Mar 13, 2026 | 24,400.00 | 25,750.00 | 23,850.00 | 24,950.00 | 24,128.53 | 1.84% | 12,819 |
| Mar 12, 2026 | 24,950.00 | 25,250.00 | 23,850.00 | 24,500.00 | 23,693.35 | -0.61% | 10,738 |
| Mar 11, 2026 | 23,800.00 | 25,000.00 | 23,800.00 | 24,650.00 | 23,838.41 | 4.23% | 7,189 |
| Mar 10, 2026 | 23,300.00 | 24,400.00 | 23,300.00 | 23,650.00 | 22,871.33 | 2.60% | 9,514 |
| Mar 9, 2026 | 22,000.00 | 23,050.00 | 22,000.00 | 23,050.00 | 22,291.09 | -3.76% | 8,084 |
| Mar 6, 2026 | 23,500.00 | 23,950.00 | 22,800.00 | 23,950.00 | 23,161.45 | 1.70% | 5,676 |
| Mar 5, 2026 | 23,800.00 | 25,200.00 | 23,100.00 | 23,550.00 | 22,774.62 | 6.56% | 12,940 |
| Mar 4, 2026 | 22,300.00 | 24,000.00 | 21,450.00 | 22,100.00 | 21,372.36 | -10.71% | 29,105 |
| Mar 3, 2026 | 25,750.00 | 26,400.00 | 24,700.00 | 24,750.00 | 23,935.11 | -3.88% | 21,917 |
| Feb 27, 2026 | 27,050.00 | 27,250.00 | 25,750.00 | 25,750.00 | 24,902.19 | -4.81% | 27,993 |
| Feb 26, 2026 | 26,650.00 | 27,150.00 | 26,400.00 | 27,050.00 | 26,159.39 | 0.56% | 23,958 |
| Feb 25, 2026 | 26,450.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,014.33 | 2.09% | 18,638 |
| Feb 24, 2026 | 26,150.00 | 26,500.00 | 25,950.00 | 26,350.00 | 25,482.43 | 0.76% | 10,138 |
| Feb 23, 2026 | 26,000.00 | 26,650.00 | 26,000.00 | 26,150.00 | 25,289.02 | 0.58% | 11,876 |
| Feb 20, 2026 | 25,750.00 | 26,200.00 | 25,650.00 | 26,000.00 | 25,143.96 | 0.97% | 12,676 |
| Feb 19, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,750.00 | 24,902.19 | 1.98% | 11,886 |
| Feb 13, 2026 | 25,150.00 | 25,500.00 | 24,650.00 | 25,250.00 | 24,418.65 | 1.41% | 9,058 |
| Feb 12, 2026 | 25,150.00 | 25,400.00 | 24,650.00 | 24,900.00 | 24,080.18 | -0.99% | 14,987 |
| Feb 11, 2026 | 25,250.00 | 25,600.00 | 24,800.00 | 25,150.00 | 24,321.94 | 2.44% | 14,732 |
| Feb 10, 2026 | 24,600.00 | 24,900.00 | 24,200.00 | 24,550.00 | 23,741.70 | 1.45% | 8,641 |
| Feb 9, 2026 | 23,000.00 | 25,300.00 | 22,950.00 | 24,200.00 | 23,403.22 | 6.14% | 22,780 |
| Feb 6, 2026 | 22,800.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,049.32 | -2.15% | 12,049 |
| Feb 5, 2026 | 23,100.00 | 23,500.00 | 23,000.00 | 23,300.00 | 22,532.85 | 0.87% | 30,436 |
| Feb 4, 2026 | 23,150.00 | 23,450.00 | 22,700.00 | 23,100.00 | 22,339.44 | 0.22% | 10,883 |
| Feb 3, 2026 | 23,000.00 | 23,150.00 | 22,100.00 | 23,050.00 | 22,291.09 | 3.60% | 13,766 |
| Feb 2, 2026 | 22,400.00 | 23,000.00 | 21,900.00 | 22,250.00 | 21,517.43 | -0.67% | 18,824 |
| Jan 30, 2026 | 22,750.00 | 22,750.00 | 22,000.00 | 22,400.00 | 21,662.49 | -1.54% | 13,519 |