DL E&C Co.,Ltd. (KRX:375500)
South Korea
· Delayed Price · Currency is KRW 41,350
+1,500 (3.76%)
At close: Dec 5, 2025
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 40,850.00 | 41,550.00 | 40,600.00 | 41,200.00 | 41,200.00 | 0.98% | 176,948 |
| Oct 1, 2025 | 41,600.00 | 41,950.00 | 40,800.00 | 40,800.00 | 40,800.00 | -2.63% | 125,679 |
| Sep 30, 2025 | 41,100.00 | 41,900.00 | 40,700.00 | 41,900.00 | 41,900.00 | 1.21% | 157,606 |
| Sep 29, 2025 | 41,100.00 | 41,400.00 | 40,500.00 | 41,400.00 | 41,400.00 | 1.72% | 155,325 |
| Sep 26, 2025 | 40,900.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | -1.33% | 156,919 |
| Sep 25, 2025 | 42,250.00 | 42,250.00 | 40,650.00 | 41,250.00 | 41,250.00 | -2.25% | 283,748 |
| Sep 24, 2025 | 42,050.00 | 42,300.00 | 41,600.00 | 42,200.00 | 42,200.00 | -0.24% | 202,180 |
| Sep 23, 2025 | 42,000.00 | 42,350.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.12% | 234,480 |
| Sep 22, 2025 | 42,800.00 | 43,000.00 | 42,100.00 | 42,250.00 | 42,250.00 | -0.35% | 153,619 |
| Sep 19, 2025 | 42,900.00 | 43,200.00 | 42,200.00 | 42,400.00 | 42,400.00 | -1.74% | 172,738 |
| Sep 18, 2025 | 43,050.00 | 43,250.00 | 42,650.00 | 43,150.00 | 43,150.00 | 0.58% | 124,839 |
| Sep 17, 2025 | 44,100.00 | 44,150.00 | 42,850.00 | 42,900.00 | 42,900.00 | -2.83% | 180,780 |
| Sep 16, 2025 | 43,950.00 | 44,600.00 | 43,750.00 | 44,150.00 | 44,150.00 | 0.57% | 248,252 |
| Sep 15, 2025 | 43,350.00 | 43,950.00 | 43,150.00 | 43,900.00 | 43,900.00 | 1.27% | 190,044 |
| Sep 12, 2025 | 43,950.00 | 43,950.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.14% | 223,204 |
| Sep 11, 2025 | 43,600.00 | 43,850.00 | 43,000.00 | 43,850.00 | 43,850.00 | 0.57% | 228,945 |
| Sep 10, 2025 | 43,850.00 | 43,950.00 | 43,550.00 | 43,600.00 | 43,600.00 | -0.57% | 131,850 |
| Sep 9, 2025 | 43,700.00 | 44,000.00 | 43,200.00 | 43,850.00 | 43,850.00 | 0.34% | 129,355 |
| Sep 8, 2025 | 43,450.00 | 43,750.00 | 43,000.00 | 43,700.00 | 43,700.00 | 1.04% | 94,343 |
| Sep 5, 2025 | 43,450.00 | 43,750.00 | 42,750.00 | 43,250.00 | 43,250.00 | -0.35% | 154,911 |
| Sep 4, 2025 | 42,350.00 | 43,800.00 | 42,350.00 | 43,400.00 | 43,400.00 | 2.48% | 224,525 |
| Sep 3, 2025 | 42,000.00 | 42,600.00 | 41,950.00 | 42,350.00 | 42,350.00 | 0.24% | 200,516 |
| Sep 2, 2025 | 41,600.00 | 42,400.00 | 41,150.00 | 42,250.00 | 42,250.00 | 1.68% | 223,080 |
| Sep 1, 2025 | 42,000.00 | 42,100.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.89% | 103,303 |
| Aug 29, 2025 | 43,000.00 | 43,000.00 | 41,900.00 | 42,350.00 | 42,350.00 | -0.94% | 176,243 |
| Aug 28, 2025 | 42,650.00 | 42,950.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.12% | 125,303 |
| Aug 27, 2025 | 42,650.00 | 42,950.00 | 42,350.00 | 42,800.00 | 42,800.00 | 0.59% | 112,925 |
| Aug 26, 2025 | 42,800.00 | 42,850.00 | 41,850.00 | 42,550.00 | 42,550.00 | -1.28% | 361,925 |
| Aug 25, 2025 | 43,000.00 | 43,650.00 | 42,700.00 | 43,100.00 | 43,100.00 | 1.65% | 184,158 |
| Aug 22, 2025 | 43,000.00 | 43,000.00 | 41,950.00 | 42,400.00 | 42,400.00 | 0.47% | 273,599 |
| Aug 21, 2025 | 41,500.00 | 43,050.00 | 40,950.00 | 42,200.00 | 42,200.00 | 1.69% | 431,083 |
| Aug 20, 2025 | 41,400.00 | 41,500.00 | 40,250.00 | 41,500.00 | 41,500.00 | -2.01% | 327,530 |
| Aug 19, 2025 | 42,100.00 | 42,850.00 | 41,250.00 | 42,350.00 | 42,350.00 | 0.59% | 307,381 |
| Aug 18, 2025 | 42,300.00 | 42,400.00 | 41,350.00 | 42,100.00 | 42,100.00 | -1.17% | 232,734 |
| Aug 14, 2025 | 41,250.00 | 42,600.00 | 40,850.00 | 42,600.00 | 42,600.00 | 2.90% | 299,029 |
| Aug 13, 2025 | 42,350.00 | 42,500.00 | 40,450.00 | 41,400.00 | 41,400.00 | -1.78% | 697,070 |
| Aug 12, 2025 | 42,750.00 | 43,400.00 | 42,000.00 | 42,150.00 | 42,150.00 | -1.86% | 411,930 |
| Aug 11, 2025 | 45,200.00 | 45,300.00 | 41,150.00 | 42,950.00 | 42,950.00 | -9.20% | 1,062,393 |
| Aug 8, 2025 | 47,500.00 | 47,550.00 | 46,850.00 | 47,300.00 | 47,300.00 | -0.32% | 153,447 |
| Aug 7, 2025 | 48,400.00 | 48,450.00 | 47,050.00 | 47,450.00 | 47,450.00 | -0.94% | 211,010 |
| Aug 6, 2025 | 46,000.00 | 48,650.00 | 45,950.00 | 47,900.00 | 47,900.00 | 3.79% | 408,052 |
| Aug 5, 2025 | 45,200.00 | 46,500.00 | 44,900.00 | 46,150.00 | 46,150.00 | 3.59% | 219,954 |
| Aug 4, 2025 | 44,100.00 | 45,050.00 | 43,450.00 | 44,550.00 | 44,550.00 | 1.48% | 275,555 |
| Aug 1, 2025 | 46,950.00 | 46,950.00 | 43,600.00 | 43,900.00 | 43,900.00 | -6.89% | 547,530 |
| Jul 31, 2025 | 46,700.00 | 48,000.00 | 45,850.00 | 47,150.00 | 47,150.00 | 0.96% | 470,616 |
| Jul 30, 2025 | 46,850.00 | 46,950.00 | 46,050.00 | 46,700.00 | 46,700.00 | -0.32% | 135,666 |
| Jul 29, 2025 | 46,450.00 | 46,950.00 | 45,650.00 | 46,850.00 | 46,850.00 | 0.54% | 207,204 |
| Jul 28, 2025 | 47,200.00 | 47,300.00 | 46,100.00 | 46,600.00 | 46,600.00 | -2.10% | 212,127 |
| Jul 25, 2025 | 48,050.00 | 48,100.00 | 46,800.00 | 47,600.00 | 47,600.00 | -0.94% | 240,728 |
| Jul 24, 2025 | 48,500.00 | 50,100.00 | 48,050.00 | 48,050.00 | 48,050.00 | 0.21% | 373,358 |
| Jul 23, 2025 | 48,000.00 | 48,700.00 | 47,350.00 | 47,950.00 | 47,950.00 | 0.52% | 174,922 |
| Jul 22, 2025 | 49,000.00 | 49,050.00 | 47,400.00 | 47,700.00 | 47,700.00 | -2.65% | 329,579 |
| Jul 21, 2025 | 49,600.00 | 49,600.00 | 48,500.00 | 49,000.00 | 49,000.00 | -1.21% | 294,813 |
| Jul 18, 2025 | 49,950.00 | 50,000.00 | 48,950.00 | 49,600.00 | 49,600.00 | 0.30% | 234,016 |
| Jul 17, 2025 | 50,600.00 | 50,700.00 | 49,000.00 | 49,450.00 | 49,450.00 | -0.90% | 316,739 |
| Jul 16, 2025 | 51,700.00 | 51,800.00 | 49,550.00 | 49,900.00 | 49,900.00 | 1.73% | 675,783 |
| Jul 15, 2025 | 50,100.00 | 50,300.00 | 48,500.00 | 49,050.00 | 49,050.00 | -0.20% | 241,418 |
| Jul 14, 2025 | 49,500.00 | 49,500.00 | 48,600.00 | 49,150.00 | 49,150.00 | -0.71% | 170,255 |
| Jul 11, 2025 | 49,350.00 | 50,300.00 | 49,100.00 | 49,500.00 | 49,500.00 | 0.51% | 291,227 |