DL E&C Co.,Ltd. (KRX:375500)
South Korea
· Delayed Price · Currency is KRW 43,350
-2,450 (-5.35%)
At close: Mar 9, 2026
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 43,350.00 | -5.35% | 278,650 |
| Mar 6, 2026 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,800.00 | 2.69% | 263,748 |
| Mar 5, 2026 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 44,600.00 | 7.08% | 285,491 |
| Mar 4, 2026 | 46,350.00 | 47,250.00 | 41,000.00 | 41,650.00 | 41,650.00 | -15.00% | 582,040 |
| Mar 3, 2026 | 50,000.00 | 52,800.00 | 49,000.00 | 49,000.00 | 49,000.00 | -4.11% | 476,540 |
| Feb 27, 2026 | 53,300.00 | 54,700.00 | 50,900.00 | 51,100.00 | 51,100.00 | -4.31% | 576,805 |
| Feb 26, 2026 | 52,200.00 | 54,700.00 | 51,300.00 | 53,400.00 | 53,400.00 | 2.69% | 625,246 |
| Feb 25, 2026 | 51,800.00 | 53,600.00 | 51,300.00 | 52,000.00 | 52,000.00 | 1.17% | 586,811 |
| Feb 24, 2026 | 50,300.00 | 51,700.00 | 50,200.00 | 51,400.00 | 51,400.00 | 0.59% | 280,994 |
| Feb 23, 2026 | 51,300.00 | 52,700.00 | 49,900.00 | 51,100.00 | 51,100.00 | 0.39% | 583,213 |
| Feb 20, 2026 | 50,000.00 | 52,000.00 | 49,600.00 | 50,900.00 | 50,900.00 | 1.39% | 308,538 |
| Feb 19, 2026 | 50,900.00 | 51,000.00 | 49,000.00 | 50,200.00 | 50,200.00 | 1.52% | 329,202 |
| Feb 13, 2026 | 49,250.00 | 50,900.00 | 48,150.00 | 49,450.00 | 49,450.00 | -0.70% | 469,773 |
| Feb 12, 2026 | 50,900.00 | 50,900.00 | 49,450.00 | 49,800.00 | 49,800.00 | -1.97% | 440,893 |
| Feb 11, 2026 | 52,500.00 | 52,800.00 | 50,200.00 | 50,800.00 | 50,800.00 | 2.83% | 680,806 |
| Feb 10, 2026 | 49,200.00 | 50,800.00 | 48,200.00 | 49,400.00 | 49,400.00 | 2.28% | 516,088 |
| Feb 9, 2026 | 46,350.00 | 50,900.00 | 46,350.00 | 48,300.00 | 48,300.00 | 7.21% | 980,791 |
| Feb 6, 2026 | 44,550.00 | 45,550.00 | 43,550.00 | 45,050.00 | 45,050.00 | -1.53% | 281,229 |
| Feb 5, 2026 | 45,900.00 | 46,950.00 | 45,550.00 | 45,750.00 | 45,750.00 | -1.61% | 303,665 |
| Feb 4, 2026 | 46,550.00 | 46,600.00 | 45,300.00 | 46,500.00 | 46,500.00 | 1.53% | 341,858 |
| Feb 3, 2026 | 44,550.00 | 46,300.00 | 44,150.00 | 45,800.00 | 45,800.00 | 5.17% | 424,474 |
| Feb 2, 2026 | 43,550.00 | 45,800.00 | 43,250.00 | 43,550.00 | 43,550.00 | -1.91% | 475,137 |
| Jan 30, 2026 | 44,500.00 | 44,800.00 | 42,650.00 | 44,400.00 | 44,400.00 | -1.33% | 475,858 |
| Jan 29, 2026 | 44,950.00 | 45,450.00 | 43,650.00 | 45,000.00 | 45,000.00 | - | 416,276 |
| Jan 28, 2026 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 45,000.00 | 1.93% | 397,570 |
| Jan 27, 2026 | 45,950.00 | 45,950.00 | 43,800.00 | 44,150.00 | 44,150.00 | 0.57% | 378,903 |
| Jan 26, 2026 | 45,750.00 | 45,800.00 | 43,850.00 | 43,900.00 | 43,900.00 | -2.66% | 398,307 |
| Jan 23, 2026 | 43,900.00 | 47,350.00 | 43,750.00 | 45,100.00 | 45,100.00 | 4.64% | 960,337 |
| Jan 22, 2026 | 43,750.00 | 43,900.00 | 42,700.00 | 43,100.00 | 43,100.00 | -0.69% | 329,591 |
| Jan 21, 2026 | 42,700.00 | 43,550.00 | 42,450.00 | 43,400.00 | 43,400.00 | -1.25% | 332,745 |
| Jan 20, 2026 | 43,150.00 | 44,950.00 | 42,350.00 | 43,950.00 | 43,950.00 | 1.15% | 377,064 |
| Jan 19, 2026 | 44,900.00 | 45,500.00 | 43,250.00 | 43,450.00 | 43,450.00 | 1.28% | 497,749 |
| Jan 16, 2026 | 41,800.00 | 43,550.00 | 41,550.00 | 42,900.00 | 42,900.00 | 2.75% | 437,501 |
| Jan 15, 2026 | 41,300.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1.09% | 214,274 |
| Jan 14, 2026 | 41,550.00 | 42,300.00 | 41,000.00 | 41,300.00 | 41,300.00 | -1.20% | 252,706 |
| Jan 13, 2026 | 42,500.00 | 42,500.00 | 41,100.00 | 41,800.00 | 41,800.00 | -1.88% | 211,754 |
| Jan 12, 2026 | 41,500.00 | 43,100.00 | 41,200.00 | 42,600.00 | 42,600.00 | 3.65% | 410,576 |
| Jan 9, 2026 | 39,700.00 | 41,150.00 | 39,650.00 | 41,100.00 | 41,100.00 | 4.31% | 195,367 |
| Jan 8, 2026 | 40,050.00 | 40,100.00 | 39,350.00 | 39,400.00 | 39,400.00 | -1.50% | 217,063 |
| Jan 7, 2026 | 41,000.00 | 41,600.00 | 39,650.00 | 40,000.00 | 40,000.00 | -3.03% | 225,045 |
| Jan 6, 2026 | 41,600.00 | 41,600.00 | 40,800.00 | 41,250.00 | 41,250.00 | -0.24% | 122,888 |
| Jan 5, 2026 | 40,000.00 | 41,350.00 | 40,000.00 | 41,350.00 | 41,350.00 | 3.63% | 185,753 |
| Jan 2, 2026 | 41,150.00 | 41,150.00 | 39,550.00 | 39,900.00 | 39,900.00 | -3.04% | 259,077 |
| Dec 30, 2025 | 40,900.00 | 41,700.00 | 40,850.00 | 41,150.00 | 41,150.00 | - | 87,986 |
| Dec 29, 2025 | 40,500.00 | 41,350.00 | 40,200.00 | 41,150.00 | 41,150.00 | 0.86% | 106,081 |
| Dec 26, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,800.00 | 40,800.00 | -2.39% | 124,163 |
| Dec 24, 2025 | 42,050.00 | 42,400.00 | 41,700.00 | 41,800.00 | 41,800.00 | -0.36% | 114,638 |
| Dec 23, 2025 | 42,400.00 | 42,500.00 | 41,650.00 | 41,950.00 | 41,950.00 | -0.83% | 157,423 |
| Dec 22, 2025 | 42,100.00 | 42,550.00 | 41,850.00 | 42,300.00 | 42,300.00 | 1.32% | 136,930 |
| Dec 19, 2025 | 42,400.00 | 42,700.00 | 41,600.00 | 41,750.00 | 41,750.00 | -0.83% | 206,635 |
| Dec 18, 2025 | 41,900.00 | 42,800.00 | 41,500.00 | 42,100.00 | 42,100.00 | -1.64% | 129,832 |
| Dec 17, 2025 | 42,000.00 | 43,200.00 | 41,600.00 | 42,800.00 | 42,800.00 | 2.88% | 177,333 |
| Dec 16, 2025 | 42,750.00 | 42,800.00 | 41,600.00 | 41,600.00 | 41,600.00 | -3.37% | 225,284 |
| Dec 15, 2025 | 44,750.00 | 44,750.00 | 42,900.00 | 43,050.00 | 43,050.00 | -4.55% | 400,179 |
| Dec 12, 2025 | 44,000.00 | 45,350.00 | 43,650.00 | 45,100.00 | 45,100.00 | 5.25% | 540,102 |
| Dec 11, 2025 | 42,300.00 | 43,900.00 | 41,650.00 | 42,850.00 | 42,850.00 | 1.54% | 459,052 |
| Dec 10, 2025 | 42,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 42,200.00 | 0.96% | 227,766 |
| Dec 9, 2025 | 41,800.00 | 42,300.00 | 41,500.00 | 41,800.00 | 41,800.00 | 1.83% | 254,162 |
| Dec 8, 2025 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 41,050.00 | -0.73% | 174,835 |
| Dec 5, 2025 | 40,000.00 | 41,900.00 | 39,850.00 | 41,350.00 | 41,350.00 | 3.76% | 483,769 |
| Dec 4, 2025 | 40,300.00 | 40,550.00 | 39,850.00 | 39,850.00 | 39,850.00 | -1.36% | 232,320 |
| Dec 3, 2025 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 40,400.00 | 2.28% | 301,865 |
| Dec 2, 2025 | 39,550.00 | 39,800.00 | 39,200.00 | 39,500.00 | 39,500.00 | -0.25% | 212,186 |
| Dec 1, 2025 | 40,450.00 | 40,800.00 | 39,550.00 | 39,600.00 | 39,600.00 | -1.61% | 173,479 |
| Nov 28, 2025 | 39,900.00 | 40,550.00 | 39,850.00 | 40,250.00 | 40,250.00 | 0.63% | 130,261 |
| Nov 27, 2025 | 40,450.00 | 40,900.00 | 39,900.00 | 40,000.00 | 40,000.00 | -1.23% | 93,667 |
| Nov 26, 2025 | 39,750.00 | 40,950.00 | 39,600.00 | 40,500.00 | 40,500.00 | 3.45% | 187,146 |
| Nov 25, 2025 | 39,200.00 | 40,350.00 | 39,050.00 | 39,150.00 | 39,150.00 | 1.16% | 165,895 |
| Nov 24, 2025 | 40,050.00 | 40,300.00 | 38,700.00 | 38,700.00 | 38,700.00 | -1.28% | 227,244 |
| Nov 21, 2025 | 39,550.00 | 39,600.00 | 38,450.00 | 39,200.00 | 39,200.00 | -2.12% | 106,905 |
| Nov 20, 2025 | 39,900.00 | 40,750.00 | 39,800.00 | 40,050.00 | 40,050.00 | 1.52% | 172,393 |
| Nov 19, 2025 | 39,800.00 | 40,050.00 | 38,850.00 | 39,450.00 | 39,450.00 | 0.90% | 160,959 |
| Nov 18, 2025 | 40,400.00 | 40,650.00 | 39,050.00 | 39,100.00 | 39,100.00 | -3.93% | 194,088 |
| Nov 17, 2025 | 40,950.00 | 41,150.00 | 40,200.00 | 40,700.00 | 40,700.00 | -0.61% | 143,659 |
| Nov 14, 2025 | 41,300.00 | 42,150.00 | 40,850.00 | 40,950.00 | 40,950.00 | -2.85% | 171,754 |
| Nov 13, 2025 | 41,450.00 | 42,200.00 | 41,100.00 | 42,150.00 | 42,150.00 | 1.57% | 280,350 |
| Nov 12, 2025 | 40,850.00 | 41,850.00 | 40,500.00 | 41,500.00 | 41,500.00 | 1.22% | 141,859 |
| Nov 11, 2025 | 41,150.00 | 41,400.00 | 40,300.00 | 41,000.00 | 41,000.00 | 0.61% | 235,931 |
| Nov 10, 2025 | 39,650.00 | 40,950.00 | 39,150.00 | 40,750.00 | 40,750.00 | 3.56% | 155,740 |
| Nov 7, 2025 | 40,000.00 | 40,500.00 | 38,900.00 | 39,350.00 | 39,350.00 | -1.38% | 406,563 |
| Nov 6, 2025 | 40,300.00 | 40,600.00 | 38,800.00 | 39,900.00 | 39,900.00 | - | 265,390 |
| Nov 5, 2025 | 41,850.00 | 41,850.00 | 39,250.00 | 39,900.00 | 39,900.00 | -3.62% | 267,530 |
| Nov 4, 2025 | 41,850.00 | 42,200.00 | 41,400.00 | 41,400.00 | 41,400.00 | -1.55% | 207,043 |
| Nov 3, 2025 | 42,400.00 | 42,600.00 | 41,700.00 | 42,050.00 | 42,050.00 | -1.52% | 176,177 |
| Oct 31, 2025 | 43,700.00 | 43,800.00 | 42,200.00 | 42,700.00 | 42,700.00 | - | 247,816 |
| Oct 30, 2025 | 44,900.00 | 45,300.00 | 42,550.00 | 42,700.00 | 42,700.00 | -3.61% | 324,044 |
| Oct 29, 2025 | 43,700.00 | 45,700.00 | 43,700.00 | 44,300.00 | 44,300.00 | 4.60% | 516,568 |
| Oct 28, 2025 | 43,700.00 | 43,750.00 | 42,100.00 | 42,350.00 | 42,350.00 | -3.42% | 279,559 |
| Oct 27, 2025 | 45,250.00 | 45,500.00 | 43,450.00 | 43,850.00 | 43,850.00 | 1.15% | 477,942 |
| Oct 24, 2025 | 41,500.00 | 43,600.00 | 40,950.00 | 43,350.00 | 43,350.00 | 4.96% | 323,753 |
| Oct 23, 2025 | 41,450.00 | 42,050.00 | 40,950.00 | 41,300.00 | 41,300.00 | -1.43% | 144,139 |
| Oct 22, 2025 | 41,050.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.45% | 147,871 |
| Oct 21, 2025 | 41,200.00 | 42,350.00 | 41,000.00 | 41,300.00 | 41,300.00 | 0.73% | 179,197 |
| Oct 20, 2025 | 40,800.00 | 41,200.00 | 40,050.00 | 41,000.00 | 41,000.00 | 1.11% | 201,266 |
| Oct 17, 2025 | 41,800.00 | 42,200.00 | 40,500.00 | 40,550.00 | 40,550.00 | -2.87% | 226,803 |
| Oct 16, 2025 | 42,600.00 | 42,650.00 | 41,300.00 | 41,750.00 | 41,750.00 | -0.60% | 187,897 |
| Oct 15, 2025 | 40,900.00 | 42,700.00 | 40,750.00 | 42,000.00 | 42,000.00 | 2.82% | 201,619 |
| Oct 14, 2025 | 41,350.00 | 41,800.00 | 40,450.00 | 40,850.00 | 40,850.00 | -0.97% | 224,737 |
| Oct 13, 2025 | 40,900.00 | 41,250.00 | 40,150.00 | 41,250.00 | 41,250.00 | -1.08% | 178,731 |
| Oct 10, 2025 | 41,300.00 | 41,950.00 | 40,750.00 | 41,700.00 | 41,700.00 | 1.21% | 189,830 |