DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 20,200
-100 (-0.49%)
At close: Nov 13, 2026
KRX:37550K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20,300.00 | 20,700.00 | 19,510.00 | 20,200.00 | 20,200.00 | -0.49% | 1,631 |
| Nov 12, 2026 | 21,000.00 | 21,000.00 | 19,910.00 | 20,300.00 | 20,300.00 | -0.73% | 829 |
| Nov 11, 2026 | 20,700.00 | 20,750.00 | 19,880.00 | 20,450.00 | 20,450.00 | -1.21% | 4,211 |
| Nov 10, 2026 | 19,680.00 | 20,700.00 | 19,680.00 | 20,700.00 | 20,700.00 | 6.15% | 2,299 |
| Nov 9, 2026 | 20,000.00 | 20,000.00 | 19,050.00 | 19,500.00 | 19,500.00 | -0.51% | 2,909 |
| Nov 6, 2026 | 20,200.00 | 20,200.00 | 19,120.00 | 19,600.00 | 19,600.00 | -2.97% | 7,252 |
| Nov 5, 2026 | 20,600.00 | 21,000.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.94% | 12,084 |
| Nov 4, 2026 | 21,450.00 | 21,450.00 | 20,050.00 | 20,600.00 | 20,600.00 | -0.96% | 4,325 |
| Nov 3, 2026 | 21,200.00 | 21,400.00 | 20,550.00 | 20,800.00 | 20,800.00 | -1.89% | 1,168 |
| Nov 2, 2026 | 21,550.00 | 21,550.00 | 20,650.00 | 21,200.00 | 21,200.00 | 0.71% | 1,656 |
| Oct 30, 2026 | 22,550.00 | 22,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -5.61% | 4,525 |
| Oct 29, 2026 | 23,000.00 | 23,000.00 | 21,800.00 | 22,300.00 | 22,300.00 | -2.19% | 3,803 |
| Oct 28, 2026 | 22,250.00 | 23,000.00 | 22,150.00 | 22,800.00 | 22,800.00 | 2.47% | 5,758 |
| Oct 27, 2026 | 22,150.00 | 22,650.00 | 22,000.00 | 22,250.00 | 22,250.00 | -0.22% | 1,617 |
| Oct 26, 2026 | 23,100.00 | 23,100.00 | 22,050.00 | 22,300.00 | 22,300.00 | -3.25% | 1,698 |
| Oct 23, 2026 | 22,950.00 | 23,450.00 | 22,350.00 | 23,050.00 | 23,050.00 | 0.44% | 1,782 |
| Oct 22, 2026 | 22,900.00 | 23,650.00 | 22,800.00 | 22,950.00 | 22,950.00 | 0.22% | 4,926 |
| Oct 21, 2026 | 22,900.00 | 23,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.22% | 977 |
| Oct 20, 2026 | 23,600.00 | 24,000.00 | 22,850.00 | 22,950.00 | 22,950.00 | -2.75% | 1,411 |
| Oct 19, 2026 | 22,950.00 | 24,000.00 | 22,950.00 | 23,600.00 | 23,600.00 | -0.21% | 2,907 |
| Oct 16, 2026 | 22,950.00 | 24,500.00 | 22,600.00 | 23,650.00 | 23,650.00 | 5.35% | 2,733 |
| Oct 15, 2026 | 23,500.00 | 23,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | -5.67% | 4,476 |
| Oct 14, 2026 | 24,150.00 | 24,300.00 | 23,750.00 | 23,800.00 | 23,800.00 | -0.63% | 696 |
| Oct 13, 2026 | 24,550.00 | 24,550.00 | 22,500.00 | 23,950.00 | 23,950.00 | -2.44% | 7,992 |
| Oct 12, 2026 | 25,400.00 | 25,400.00 | 23,950.00 | 24,550.00 | 24,550.00 | -3.35% | 5,153 |
| Oct 8, 2026 | 26,300.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -3.61% | 3,413 |
| Oct 7, 2026 | 26,700.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.75% | 1,856 |
| Oct 6, 2026 | 27,000.00 | 27,000.00 | 26,250.00 | 26,550.00 | 26,550.00 | -0.93% | 4,932 |
| Oct 2, 2026 | 26,800.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 0.37% | 1,939 |
| Oct 1, 2026 | 26,900.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 3,094 |
| Sep 30, 2026 | 27,000.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 3,114 |
| Sep 29, 2026 | 26,900.00 | 26,900.00 | 26,200.00 | 26,700.00 | 26,700.00 | -1.11% | 1,998 |
| Sep 28, 2026 | 27,200.00 | 27,250.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.56% | 2,977 |
| Sep 23, 2026 | 27,050.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | -0.56% | 4,288 |
| Sep 22, 2026 | 27,100.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.18% | 3,271 |
| Sep 21, 2026 | 27,300.00 | 27,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | -1.10% | 6,330 |
| Sep 18, 2026 | 27,000.00 | 27,700.00 | 27,000.00 | 27,350.00 | 27,350.00 | 1.30% | 5,191 |
| Sep 17, 2026 | 27,150.00 | 27,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 5,081 |
| Sep 16, 2026 | 27,400.00 | 27,700.00 | 27,000.00 | 27,300.00 | 27,300.00 | -0.36% | 9,788 |
| Sep 15, 2026 | 26,450.00 | 28,050.00 | 25,550.00 | 27,400.00 | 27,400.00 | 3.59% | 17,599 |
| Sep 14, 2026 | 26,900.00 | 26,900.00 | 26,000.00 | 26,450.00 | 26,450.00 | -1.67% | 9,028 |
| Sep 11, 2026 | 26,200.00 | 27,200.00 | 25,900.00 | 26,900.00 | 26,900.00 | 2.67% | 6,563 |
| Sep 10, 2026 | 25,800.00 | 26,400.00 | 25,200.00 | 26,200.00 | 26,200.00 | 0.96% | 4,816 |
| Sep 9, 2026 | 25,650.00 | 26,150.00 | 25,350.00 | 25,950.00 | 25,950.00 | 1.37% | 8,841 |
| Sep 8, 2026 | 25,300.00 | 26,150.00 | 25,300.00 | 25,600.00 | 25,600.00 | 1.19% | 15,857 |
| Sep 7, 2026 | 25,000.00 | 25,500.00 | 24,300.00 | 25,300.00 | 25,300.00 | 2.02% | 7,153 |
| 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% | 5,774 |
| 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 |