DL E&C Co.,Ltd. (KRX:37550K)
South Korea · Delayed Price · Currency is KRW 26,800
+100 (0.37%)
At close: Oct 2, 2026
KRX:37550K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26,800.00 | 26,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 0.37% | 1,926 |
| Oct 1, 2026 | 26,900.00 | 26,900.00 | 26,300.00 | 26,700.00 | 26,700.00 | - | 3,058 |
| 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 |
| Aug 31, 2026 | 25,700.00 | 25,700.00 | 24,200.00 | 24,400.00 | 24,400.00 | -2.40% | 2,014 |
| 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 |