DL E&C Co.,Ltd. (KRX:375500)
South Korea
· Delayed Price · Currency is KRW 100,300
+400 (0.40%)
Last updated: Apr 29, 2026, 2:49 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97,800.00 | 106,350.00 | 97,800.00 | 99,900.00 | 99,900.00 | 1.63% | 2,189,029 |
| Apr 27, 2026 | 99,000.00 | 99,100.00 | 95,100.00 | 98,300.00 | 98,300.00 | -0.71% | 803,917 |
| Apr 24, 2026 | 97,400.00 | 100,800.00 | 93,400.00 | 99,000.00 | 99,000.00 | 1.43% | 1,364,387 |
| Apr 23, 2026 | 100,500.00 | 101,000.00 | 95,000.00 | 97,600.00 | 97,600.00 | -0.41% | 1,191,892 |
| Apr 22, 2026 | 98,600.00 | 98,900.00 | 95,600.00 | 98,000.00 | 98,000.00 | -2.58% | 1,037,975 |
| Apr 21, 2026 | 96,300.00 | 105,800.00 | 96,100.00 | 100,600.00 | 100,600.00 | 5.34% | 2,159,910 |
| Apr 20, 2026 | 97,200.00 | 98,700.00 | 94,300.00 | 95,500.00 | 95,500.00 | -2.25% | 714,023 |
| Apr 17, 2026 | 98,600.00 | 100,600.00 | 96,200.00 | 97,700.00 | 97,700.00 | -1.31% | 1,040,959 |
| Apr 16, 2026 | 101,300.00 | 101,400.00 | 94,600.00 | 99,000.00 | 99,000.00 | -3.41% | 1,660,326 |
| Apr 15, 2026 | 101,600.00 | 106,600.00 | 99,900.00 | 102,500.00 | 102,500.00 | 3.54% | 2,356,950 |
| Apr 14, 2026 | 96,500.00 | 104,700.00 | 93,000.00 | 99,000.00 | 99,000.00 | 4.76% | 2,989,841 |
| Apr 13, 2026 | 91,500.00 | 95,300.00 | 89,600.00 | 94,500.00 | 94,500.00 | - | 1,299,403 |
| Apr 10, 2026 | 100,600.00 | 100,700.00 | 91,800.00 | 94,500.00 | 94,500.00 | 0.21% | 2,230,216 |
| Apr 9, 2026 | 90,800.00 | 97,000.00 | 89,300.00 | 94,300.00 | 94,300.00 | -0.95% | 2,450,787 |
| Apr 8, 2026 | 80,300.00 | 97,200.00 | 79,800.00 | 95,200.00 | 95,200.00 | 25.93% | 6,062,851 |
| Apr 7, 2026 | 78,500.00 | 78,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | -2.07% | 1,482,260 |
| Apr 6, 2026 | 78,200.00 | 80,200.00 | 76,100.00 | 77,200.00 | 77,200.00 | 2.93% | 2,207,031 |
| Apr 3, 2026 | 71,700.00 | 80,300.00 | 71,000.00 | 75,000.00 | 75,000.00 | 10.13% | 2,963,265 |
| Apr 2, 2026 | 74,700.00 | 75,700.00 | 67,200.00 | 68,100.00 | 68,100.00 | -6.07% | 1,862,851 |
| Apr 1, 2026 | 72,700.00 | 74,500.00 | 69,100.00 | 72,500.00 | 72,500.00 | 8.53% | 2,043,922 |
| Mar 31, 2026 | 72,300.00 | 72,400.00 | 65,600.00 | 66,800.00 | 66,800.00 | -3.47% | 1,757,357 |
| Mar 30, 2026 | 61,100.00 | 70,600.00 | 58,900.00 | 69,200.00 | 69,200.00 | 5.17% | 1,578,446 |
| Mar 27, 2026 | 67,600.00 | 67,800.00 | 63,200.00 | 65,800.00 | 64,910.00 | -0.90% | 1,465,022 |
| Mar 26, 2026 | 69,300.00 | 70,600.00 | 64,300.00 | 66,400.00 | 65,501.88 | -4.18% | 1,574,631 |
| Mar 25, 2026 | 65,300.00 | 74,000.00 | 61,000.00 | 69,300.00 | 68,362.66 | 14.93% | 4,490,194 |
| Mar 24, 2026 | 67,000.00 | 67,100.00 | 56,800.00 | 60,300.00 | 59,484.39 | -8.91% | 1,963,153 |
| Mar 23, 2026 | 70,200.00 | 70,200.00 | 64,700.00 | 66,200.00 | 65,304.59 | -1.78% | 2,665,506 |
| Mar 20, 2026 | 56,800.00 | 67,400.00 | 55,800.00 | 67,400.00 | 66,488.36 | 29.87% | 3,225,617 |
| Mar 19, 2026 | 50,000.00 | 53,500.00 | 49,800.00 | 51,900.00 | 51,198.01 | 0.58% | 613,195 |
| Mar 18, 2026 | 47,500.00 | 53,100.00 | 47,500.00 | 51,600.00 | 50,902.07 | 9.21% | 781,937 |
| Mar 17, 2026 | 48,200.00 | 48,650.00 | 46,900.00 | 47,250.00 | 46,610.90 | 0.53% | 240,958 |
| Mar 16, 2026 | 50,300.00 | 50,500.00 | 46,850.00 | 47,000.00 | 46,364.29 | -4.18% | 356,948 |
| Mar 13, 2026 | 46,600.00 | 51,000.00 | 46,150.00 | 49,050.00 | 48,386.56 | 2.08% | 494,289 |
| Mar 12, 2026 | 47,700.00 | 49,950.00 | 47,600.00 | 48,050.00 | 47,400.08 | -0.83% | 329,751 |
| Mar 11, 2026 | 48,200.00 | 50,400.00 | 47,650.00 | 48,450.00 | 47,794.67 | 3.09% | 393,875 |
| Mar 10, 2026 | 46,150.00 | 48,000.00 | 45,150.00 | 47,000.00 | 46,364.29 | 8.42% | 315,128 |
| Mar 9, 2026 | 42,750.00 | 43,850.00 | 41,850.00 | 43,350.00 | 42,763.66 | -5.35% | 278,650 |
| Mar 6, 2026 | 43,850.00 | 46,000.00 | 43,000.00 | 45,800.00 | 45,180.52 | 2.69% | 263,748 |
| Mar 5, 2026 | 45,250.00 | 45,950.00 | 43,800.00 | 44,600.00 | 43,996.75 | 7.08% | 285,491 |
| Mar 4, 2026 | 46,350.00 | 47,250.00 | 41,000.00 | 41,650.00 | 41,086.65 | -15.00% | 582,050 |
| Mar 3, 2026 | 50,000.00 | 52,800.00 | 49,000.00 | 49,000.00 | 48,337.23 | -4.11% | 476,540 |
| Feb 27, 2026 | 53,300.00 | 54,700.00 | 50,900.00 | 51,100.00 | 50,408.83 | -4.31% | 576,810 |
| Feb 26, 2026 | 52,200.00 | 54,700.00 | 51,300.00 | 53,400.00 | 52,677.72 | 2.69% | 625,246 |
| Feb 25, 2026 | 51,800.00 | 53,600.00 | 51,300.00 | 52,000.00 | 51,296.66 | 1.17% | 586,811 |
| Feb 24, 2026 | 50,300.00 | 51,700.00 | 50,200.00 | 51,400.00 | 50,704.77 | 0.59% | 280,994 |
| Feb 23, 2026 | 51,300.00 | 52,700.00 | 49,900.00 | 51,100.00 | 50,408.83 | 0.39% | 583,213 |
| Feb 20, 2026 | 50,000.00 | 52,000.00 | 49,600.00 | 50,900.00 | 50,211.53 | 1.39% | 308,538 |
| Feb 19, 2026 | 50,900.00 | 51,000.00 | 49,000.00 | 50,200.00 | 49,521.00 | 1.52% | 329,202 |
| Feb 13, 2026 | 49,250.00 | 50,900.00 | 48,150.00 | 49,450.00 | 48,781.15 | -0.70% | 469,773 |
| Feb 12, 2026 | 50,900.00 | 50,900.00 | 49,450.00 | 49,800.00 | 49,126.41 | -1.97% | 443,873 |
| Feb 11, 2026 | 52,500.00 | 52,800.00 | 50,200.00 | 50,800.00 | 50,112.89 | 2.83% | 680,836 |
| Feb 10, 2026 | 49,200.00 | 50,800.00 | 48,200.00 | 49,400.00 | 48,731.82 | 2.28% | 516,088 |
| Feb 9, 2026 | 46,350.00 | 50,900.00 | 46,350.00 | 48,300.00 | 47,646.70 | 7.21% | 980,792 |
| Feb 6, 2026 | 44,550.00 | 45,550.00 | 43,550.00 | 45,050.00 | 44,440.66 | -1.53% | 281,229 |
| Feb 5, 2026 | 45,900.00 | 46,950.00 | 45,550.00 | 45,750.00 | 45,131.19 | -1.61% | 303,665 |
| Feb 4, 2026 | 46,550.00 | 46,600.00 | 45,300.00 | 46,500.00 | 45,871.05 | 1.53% | 341,868 |
| Feb 3, 2026 | 44,550.00 | 46,300.00 | 44,150.00 | 45,800.00 | 45,180.52 | 5.17% | 424,475 |
| Feb 2, 2026 | 43,550.00 | 45,800.00 | 43,250.00 | 43,550.00 | 42,960.95 | -1.91% | 475,139 |
| Jan 30, 2026 | 44,500.00 | 44,800.00 | 42,650.00 | 44,400.00 | 43,799.45 | -1.33% | 475,858 |
| Jan 29, 2026 | 44,950.00 | 45,450.00 | 43,650.00 | 45,000.00 | 44,391.34 | - | 416,276 |
| Jan 28, 2026 | 44,650.00 | 45,600.00 | 44,350.00 | 45,000.00 | 44,391.34 | 1.93% | 397,570 |
| Jan 27, 2026 | 45,950.00 | 45,950.00 | 43,800.00 | 44,150.00 | 43,552.83 | 0.57% | 378,905 |
| Jan 26, 2026 | 45,750.00 | 45,800.00 | 43,850.00 | 43,900.00 | 43,306.22 | -2.66% | 398,307 |
| Jan 23, 2026 | 43,900.00 | 47,350.00 | 43,750.00 | 45,100.00 | 44,489.98 | 4.64% | 960,925 |
| Jan 22, 2026 | 43,750.00 | 43,900.00 | 42,700.00 | 43,100.00 | 42,517.04 | -0.69% | 371,903 |
| Jan 21, 2026 | 42,700.00 | 43,550.00 | 42,450.00 | 43,400.00 | 42,812.98 | -1.25% | 332,750 |
| Jan 20, 2026 | 43,150.00 | 44,950.00 | 42,350.00 | 43,950.00 | 43,355.54 | 1.15% | 382,205 |
| Jan 19, 2026 | 44,900.00 | 45,500.00 | 43,250.00 | 43,450.00 | 42,862.30 | 1.28% | 497,749 |
| Jan 16, 2026 | 41,800.00 | 43,550.00 | 41,550.00 | 42,900.00 | 42,319.74 | 2.75% | 437,508 |
| Jan 15, 2026 | 41,300.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,185.30 | 1.09% | 214,279 |
| Jan 14, 2026 | 41,550.00 | 42,300.00 | 41,000.00 | 41,300.00 | 40,741.38 | -1.20% | 252,706 |
| Jan 13, 2026 | 42,500.00 | 42,500.00 | 41,100.00 | 41,800.00 | 41,234.62 | -1.88% | 211,754 |
| Jan 12, 2026 | 41,500.00 | 43,100.00 | 41,200.00 | 42,600.00 | 42,023.80 | 3.65% | 410,642 |
| Jan 9, 2026 | 39,700.00 | 41,150.00 | 39,650.00 | 41,100.00 | 40,544.09 | 4.31% | 195,370 |
| Jan 8, 2026 | 40,050.00 | 40,100.00 | 39,350.00 | 39,400.00 | 38,867.08 | -1.50% | 217,064 |
| Jan 7, 2026 | 41,000.00 | 41,600.00 | 39,650.00 | 40,000.00 | 39,458.97 | -3.03% | 225,045 |
| Jan 6, 2026 | 41,600.00 | 41,600.00 | 40,800.00 | 41,250.00 | 40,692.06 | -0.24% | 122,888 |
| Jan 5, 2026 | 40,000.00 | 41,350.00 | 40,000.00 | 41,350.00 | 40,790.71 | 3.63% | 185,753 |
| Jan 2, 2026 | 41,150.00 | 41,150.00 | 39,550.00 | 39,900.00 | 39,360.32 | -3.04% | 259,077 |
| Dec 30, 2025 | 40,900.00 | 41,700.00 | 40,850.00 | 41,150.00 | 40,593.41 | - | 87,986 |
| Dec 29, 2025 | 40,500.00 | 41,350.00 | 40,200.00 | 41,150.00 | 40,593.41 | 0.86% | 106,081 |
| Dec 26, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 40,800.00 | 40,248.15 | -2.39% | 124,163 |
| Dec 24, 2025 | 42,050.00 | 42,400.00 | 41,700.00 | 41,800.00 | 41,234.62 | -0.36% | 114,756 |
| Dec 23, 2025 | 42,400.00 | 42,500.00 | 41,650.00 | 41,950.00 | 41,382.59 | -0.83% | 157,423 |
| Dec 22, 2025 | 42,100.00 | 42,550.00 | 41,850.00 | 42,300.00 | 41,727.86 | 1.32% | 136,930 |
| Dec 19, 2025 | 42,400.00 | 42,700.00 | 41,600.00 | 41,750.00 | 41,185.30 | -0.83% | 206,635 |
| Dec 18, 2025 | 41,900.00 | 42,800.00 | 41,500.00 | 42,100.00 | 41,530.56 | -1.64% | 129,832 |
| Dec 17, 2025 | 42,000.00 | 43,200.00 | 41,600.00 | 42,800.00 | 42,221.09 | 2.88% | 177,338 |
| Dec 16, 2025 | 42,750.00 | 42,800.00 | 41,600.00 | 41,600.00 | 41,037.33 | -3.37% | 225,660 |
| Dec 15, 2025 | 44,750.00 | 44,750.00 | 42,900.00 | 43,050.00 | 42,467.71 | -4.55% | 400,179 |
| Dec 12, 2025 | 44,000.00 | 45,350.00 | 43,650.00 | 45,100.00 | 44,489.98 | 5.25% | 540,154 |
| Dec 11, 2025 | 42,300.00 | 43,900.00 | 41,650.00 | 42,850.00 | 42,270.42 | 1.54% | 459,052 |
| Dec 10, 2025 | 42,500.00 | 43,500.00 | 42,000.00 | 42,200.00 | 41,629.21 | 0.96% | 227,766 |
| Dec 9, 2025 | 41,800.00 | 42,300.00 | 41,500.00 | 41,800.00 | 41,234.62 | 1.83% | 254,162 |
| Dec 8, 2025 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 40,494.76 | -0.73% | 174,835 |
| Dec 5, 2025 | 40,000.00 | 41,900.00 | 39,850.00 | 41,350.00 | 40,790.71 | 3.76% | 483,769 |
| Dec 4, 2025 | 40,300.00 | 40,550.00 | 39,850.00 | 39,850.00 | 39,311.00 | -1.36% | 233,123 |
| Dec 3, 2025 | 39,700.00 | 40,650.00 | 39,450.00 | 40,400.00 | 39,853.56 | 2.28% | 301,865 |
| Dec 2, 2025 | 39,550.00 | 39,800.00 | 39,200.00 | 39,500.00 | 38,965.73 | -0.25% | 212,186 |
| Dec 1, 2025 | 40,450.00 | 40,800.00 | 39,550.00 | 39,600.00 | 39,064.38 | -1.61% | 173,479 |