DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock23,150
-650 (-2.73%)
At close: Jun 2, 2026
KRX:37550K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 29,450.00 | 30,300.00 | 29,200.00 | 30,150.00 | 30,150.00 | 2.38% | 27,260 |
| May 4, 2026 | 31,000.00 | 31,200.00 | 28,800.00 | 29,450.00 | 29,450.00 | -4.07% | 50,129 |
| Apr 30, 2026 | 31,800.00 | 31,800.00 | 30,300.00 | 30,700.00 | 30,700.00 | -3.76% | 22,287 |
| Apr 29, 2026 | 31,800.00 | 32,000.00 | 31,150.00 | 31,900.00 | 31,900.00 | 0.47% | 14,871 |
| Apr 28, 2026 | 31,900.00 | 33,450.00 | 31,700.00 | 31,750.00 | 31,750.00 | -0.47% | 28,976 |
| Apr 27, 2026 | 32,500.00 | 32,500.00 | 31,500.00 | 31,900.00 | 31,900.00 | -1.24% | 16,968 |
| Apr 24, 2026 | 32,400.00 | 32,750.00 | 31,650.00 | 32,300.00 | 32,300.00 | -0.46% | 28,301 |
| Apr 23, 2026 | 32,250.00 | 32,950.00 | 31,600.00 | 32,450.00 | 32,450.00 | 0.93% | 15,533 |
| Apr 22, 2026 | 33,300.00 | 33,300.00 | 31,500.00 | 32,150.00 | 32,150.00 | -2.43% | 15,588 |
| Apr 21, 2026 | 31,950.00 | 34,075.00 | 31,950.00 | 32,950.00 | 32,950.00 | 2.01% | 30,648 |
| Apr 20, 2026 | 32,150.00 | 32,750.00 | 31,500.00 | 32,300.00 | 32,300.00 | 0.47% | 18,355 |
| Apr 17, 2026 | 31,900.00 | 32,400.00 | 31,200.00 | 32,150.00 | 32,150.00 | 0.78% | 26,134 |
| Apr 16, 2026 | 33,800.00 | 33,800.00 | 31,350.00 | 31,900.00 | 31,900.00 | -5.62% | 38,737 |
| Apr 15, 2026 | 34,000.00 | 34,600.00 | 33,250.00 | 33,800.00 | 33,800.00 | 0.90% | 39,182 |
| Apr 14, 2026 | 33,000.00 | 34,500.00 | 32,200.00 | 33,500.00 | 33,500.00 | 1.82% | 46,556 |
| Apr 13, 2026 | 33,300.00 | 33,300.00 | 31,800.00 | 32,900.00 | 32,900.00 | -1.79% | 24,991 |
| 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% | 40,447 |
| Apr 8, 2026 | 31,050.00 | 34,600.00 | 30,750.00 | 33,150.00 | 33,150.00 | 11.62% | 145,414 |
| Apr 7, 2026 | 30,850.00 | 31,000.00 | 29,350.00 | 29,700.00 | 29,700.00 | -3.73% | 22,337 |
| Apr 6, 2026 | 31,250.00 | 32,000.00 | 30,000.00 | 30,850.00 | 30,850.00 | 0.98% | 34,530 |
| 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% | 28,261 |
| Mar 30, 2026 | 28,000.00 | 29,350.00 | 26,350.00 | 29,200.00 | 29,200.00 | 5.76% | 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 |