DL E&C Co.,Ltd. (KRX:37550K)
South Korea
· Delayed Price · Currency is KRW 22,950
-1,000 (-4.18%)
Last updated: Mar 9, 2026, 2:49 PM KST
DL E&C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,000.00 | 23,050.00 | 22,000.00 | 23,050.00 | 23,050.00 | -3.76% | 8,081 |
| Mar 6, 2026 | 23,500.00 | 23,950.00 | 22,800.00 | 23,950.00 | 23,950.00 | 1.70% | 5,657 |
| Mar 5, 2026 | 23,800.00 | 25,200.00 | 23,100.00 | 23,550.00 | 23,550.00 | 6.56% | 12,940 |
| Mar 4, 2026 | 22,300.00 | 24,000.00 | 21,450.00 | 22,100.00 | 22,100.00 | -10.71% | 28,744 |
| Mar 3, 2026 | 25,750.00 | 26,400.00 | 24,700.00 | 24,750.00 | 24,750.00 | -3.88% | 21,868 |
| Feb 27, 2026 | 27,050.00 | 27,250.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.81% | 27,872 |
| Feb 26, 2026 | 26,650.00 | 27,150.00 | 26,400.00 | 27,050.00 | 27,050.00 | 0.56% | 23,945 |
| Feb 25, 2026 | 26,450.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | 2.09% | 18,536 |
| Feb 24, 2026 | 26,150.00 | 26,500.00 | 25,950.00 | 26,350.00 | 26,350.00 | 0.76% | 10,132 |
| Feb 23, 2026 | 26,000.00 | 26,650.00 | 26,000.00 | 26,150.00 | 26,150.00 | 0.58% | 11,835 |
| Feb 20, 2026 | 25,750.00 | 26,200.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.97% | 12,676 |
| Feb 19, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,750.00 | 25,750.00 | 1.98% | 11,878 |
| Feb 13, 2026 | 25,150.00 | 25,500.00 | 24,650.00 | 25,250.00 | 25,250.00 | 1.41% | 9,055 |
| Feb 12, 2026 | 25,150.00 | 25,400.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.99% | 14,987 |
| Feb 11, 2026 | 25,250.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 2.44% | 14,725 |
| Feb 10, 2026 | 24,600.00 | 24,900.00 | 24,200.00 | 24,550.00 | 24,550.00 | 1.45% | 8,630 |
| Feb 9, 2026 | 23,000.00 | 25,300.00 | 22,950.00 | 24,200.00 | 24,200.00 | 6.14% | 22,780 |
| Feb 6, 2026 | 22,800.00 | 23,300.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.15% | 12,049 |
| Feb 5, 2026 | 23,100.00 | 23,500.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.87% | 30,399 |
| Feb 4, 2026 | 23,150.00 | 23,450.00 | 22,700.00 | 23,100.00 | 23,100.00 | 0.22% | 10,803 |
| Feb 3, 2026 | 23,000.00 | 23,150.00 | 22,100.00 | 23,050.00 | 23,050.00 | 3.60% | 13,586 |
| Feb 2, 2026 | 22,400.00 | 23,000.00 | 21,900.00 | 22,250.00 | 22,250.00 | -0.67% | 18,824 |
| Jan 30, 2026 | 22,750.00 | 22,750.00 | 22,000.00 | 22,400.00 | 22,400.00 | -1.54% | 13,485 |
| Jan 29, 2026 | 22,900.00 | 22,950.00 | 22,200.00 | 22,750.00 | 22,750.00 | -0.66% | 13,479 |
| Jan 28, 2026 | 23,350.00 | 23,350.00 | 22,650.00 | 22,900.00 | 22,900.00 | 1.55% | 14,048 |
| Jan 27, 2026 | 23,300.00 | 23,300.00 | 22,450.00 | 22,550.00 | 22,550.00 | 0.67% | 10,527 |
| Jan 26, 2026 | 23,100.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.75% | 13,613 |
| Jan 23, 2026 | 22,200.00 | 23,350.00 | 22,200.00 | 22,800.00 | 22,800.00 | 2.93% | 17,251 |
| Jan 22, 2026 | 22,150.00 | 22,200.00 | 21,900.00 | 22,150.00 | 22,150.00 | 0.23% | 14,902 |
| Jan 21, 2026 | 21,950.00 | 22,100.00 | 21,300.00 | 22,100.00 | 22,100.00 | - | 12,770 |
| Jan 20, 2026 | 22,100.00 | 22,600.00 | 21,650.00 | 22,100.00 | 22,100.00 | - | 14,400 |
| Jan 19, 2026 | 22,500.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.91% | 17,607 |
| Jan 16, 2026 | 21,550.00 | 22,200.00 | 21,300.00 | 21,900.00 | 21,900.00 | 1.15% | 13,630 |
| Jan 15, 2026 | 21,650.00 | 21,750.00 | 21,400.00 | 21,650.00 | 21,650.00 | - | 3,712 |
| Jan 14, 2026 | 21,450.00 | 22,000.00 | 21,300.00 | 21,650.00 | 21,650.00 | -0.69% | 9,027 |
| Jan 13, 2026 | 21,750.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 0.23% | 4,882 |
| Jan 12, 2026 | 21,200.00 | 22,150.00 | 21,000.00 | 21,750.00 | 21,750.00 | 2.59% | 14,044 |
| Jan 9, 2026 | 21,000.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 0.95% | 8,121 |
| Jan 8, 2026 | 20,800.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 0.96% | 5,920 |
| Jan 7, 2026 | 20,850.00 | 21,150.00 | 20,350.00 | 20,800.00 | 20,800.00 | -0.24% | 8,674 |
| Jan 6, 2026 | 21,800.00 | 21,800.00 | 20,650.00 | 20,850.00 | 20,850.00 | -1.65% | 5,838 |
| Jan 5, 2026 | 21,000.00 | 21,550.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.95% | 7,851 |
| Jan 2, 2026 | 21,700.00 | 21,850.00 | 20,700.00 | 21,000.00 | 21,000.00 | -3.23% | 8,274 |
| Dec 30, 2025 | 21,600.00 | 22,300.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 5,029 |
| Dec 29, 2025 | 22,600.00 | 22,600.00 | 21,000.00 | 21,700.00 | 21,700.00 | -1.36% | 8,521 |
| Dec 26, 2025 | 22,450.00 | 22,800.00 | 21,900.00 | 22,000.00 | 22,000.00 | -2.44% | 9,654 |
| Dec 24, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,550.00 | 22,550.00 | -0.66% | 4,196 |
| Dec 23, 2025 | 23,050.00 | 23,050.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.52% | 5,294 |
| Dec 22, 2025 | 22,950.00 | 23,350.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.44% | 6,094 |
| Dec 19, 2025 | 23,000.00 | 23,100.00 | 22,750.00 | 22,950.00 | 22,950.00 | -0.22% | 3,669 |
| Dec 18, 2025 | 23,450.00 | 23,450.00 | 22,500.00 | 23,000.00 | 23,000.00 | -0.22% | 6,695 |
| Dec 17, 2025 | 22,700.00 | 23,200.00 | 22,600.00 | 23,050.00 | 23,050.00 | 1.54% | 6,865 |
| Dec 16, 2025 | 23,150.00 | 23,150.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.58% | 10,101 |
| Dec 15, 2025 | 23,800.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.10% | 15,708 |
| Dec 12, 2025 | 23,500.00 | 23,850.00 | 23,200.00 | 23,800.00 | 23,800.00 | 3.48% | 12,031 |
| Dec 11, 2025 | 22,600.00 | 23,350.00 | 22,550.00 | 23,000.00 | 23,000.00 | 0.22% | 7,699 |
| Dec 10, 2025 | 22,700.00 | 23,400.00 | 22,700.00 | 22,950.00 | 22,950.00 | 1.10% | 11,861 |
| Dec 9, 2025 | 22,600.00 | 23,000.00 | 22,250.00 | 22,700.00 | 22,700.00 | 0.44% | 9,122 |
| Dec 8, 2025 | 23,200.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,600.00 | -1.53% | 10,597 |
| Dec 5, 2025 | 22,500.00 | 23,150.00 | 22,100.00 | 22,950.00 | 22,950.00 | 2.68% | 13,982 |
| Dec 4, 2025 | 22,500.00 | 22,600.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.67% | 6,033 |
| Dec 3, 2025 | 21,900.00 | 22,600.00 | 21,900.00 | 22,500.00 | 22,500.00 | 2.27% | 5,595 |
| Dec 2, 2025 | 22,000.00 | 22,100.00 | 21,550.00 | 22,000.00 | 22,000.00 | 0.46% | 8,296 |
| Dec 1, 2025 | 22,350.00 | 22,700.00 | 21,050.00 | 21,900.00 | 21,900.00 | -2.01% | 7,986 |
| Nov 28, 2025 | 22,500.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,350.00 | -0.22% | 4,083 |
| Nov 27, 2025 | 22,250.00 | 22,400.00 | 21,500.00 | 22,400.00 | 22,400.00 | 0.90% | 7,582 |
| Nov 26, 2025 | 21,700.00 | 22,400.00 | 21,600.00 | 22,200.00 | 22,200.00 | 2.30% | 7,009 |
| Nov 25, 2025 | 21,650.00 | 22,300.00 | 21,650.00 | 21,700.00 | 21,700.00 | 0.23% | 9,798 |
| Nov 24, 2025 | 22,350.00 | 22,350.00 | 21,550.00 | 21,650.00 | 21,650.00 | -0.23% | 7,719 |
| Nov 21, 2025 | 21,450.00 | 22,200.00 | 21,200.00 | 21,700.00 | 21,700.00 | -1.81% | 8,217 |
| Nov 20, 2025 | 22,550.00 | 22,600.00 | 21,850.00 | 22,100.00 | 22,100.00 | 2.79% | 8,962 |
| Nov 19, 2025 | 21,900.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.83% | 7,809 |
| Nov 18, 2025 | 21,900.00 | 22,850.00 | 21,650.00 | 21,900.00 | 21,900.00 | -3.10% | 12,410 |
| Nov 17, 2025 | 23,000.00 | 23,100.00 | 21,950.00 | 22,600.00 | 22,600.00 | - | 8,680 |
| Nov 14, 2025 | 23,450.00 | 23,450.00 | 22,600.00 | 22,600.00 | 22,600.00 | -3.62% | 21,916 |
| Nov 13, 2025 | 23,200.00 | 23,650.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1.52% | 17,251 |
| Nov 12, 2025 | 23,450.00 | 23,700.00 | 22,950.00 | 23,100.00 | 23,100.00 | -1.49% | 18,694 |
| Nov 11, 2025 | 23,900.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1.52% | 26,945 |
| Nov 10, 2025 | 22,200.00 | 23,100.00 | 21,950.00 | 23,100.00 | 23,100.00 | 6.70% | 36,757 |
| Nov 7, 2025 | 22,000.00 | 22,550.00 | 20,900.00 | 21,650.00 | 21,650.00 | 2.85% | 48,657 |
| Nov 6, 2025 | 21,000.00 | 21,650.00 | 20,300.00 | 21,050.00 | 21,050.00 | 0.24% | 36,135 |
| Nov 5, 2025 | 21,550.00 | 22,400.00 | 20,450.00 | 21,000.00 | 21,000.00 | -0.71% | 55,540 |
| Nov 4, 2025 | 21,000.00 | 21,500.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.71% | 7,608 |
| Nov 3, 2025 | 21,100.00 | 21,300.00 | 20,500.00 | 21,000.00 | 21,000.00 | -1.41% | 13,280 |
| Oct 31, 2025 | 21,800.00 | 22,000.00 | 21,150.00 | 21,300.00 | 21,300.00 | -2.29% | 14,181 |
| Oct 30, 2025 | 21,900.00 | 22,700.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.46% | 45,570 |
| Oct 29, 2025 | 21,800.00 | 21,900.00 | 21,200.00 | 21,900.00 | 21,900.00 | 3.30% | 23,904 |
| Oct 28, 2025 | 20,900.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 1.44% | 21,456 |
| Oct 27, 2025 | 20,400.00 | 21,050.00 | 19,980.00 | 20,900.00 | 20,900.00 | 6.20% | 54,748 |
| Oct 24, 2025 | 19,140.00 | 19,730.00 | 19,000.00 | 19,680.00 | 19,680.00 | 2.82% | 6,236 |
| Oct 23, 2025 | 19,290.00 | 19,290.00 | 19,090.00 | 19,140.00 | 19,140.00 | -0.78% | 3,840 |
| Oct 22, 2025 | 19,150.00 | 19,300.00 | 19,000.00 | 19,290.00 | 19,290.00 | 0.73% | 7,069 |
| Oct 21, 2025 | 19,050.00 | 19,430.00 | 19,050.00 | 19,150.00 | 19,150.00 | 0.52% | 4,209 |
| Oct 20, 2025 | 19,090.00 | 19,410.00 | 19,020.00 | 19,050.00 | 19,050.00 | -0.21% | 3,923 |
| Oct 17, 2025 | 19,200.00 | 19,530.00 | 19,060.00 | 19,090.00 | 19,090.00 | -0.57% | 5,671 |
| Oct 16, 2025 | 19,500.00 | 19,780.00 | 19,170.00 | 19,200.00 | 19,200.00 | -1.03% | 4,439 |
| Oct 15, 2025 | 18,720.00 | 19,680.00 | 18,720.00 | 19,400.00 | 19,400.00 | 2.92% | 8,132 |
| Oct 14, 2025 | 18,990.00 | 18,990.00 | 18,650.00 | 18,850.00 | 18,850.00 | 0.80% | 3,918 |
| Oct 13, 2025 | 19,100.00 | 19,100.00 | 18,630.00 | 18,700.00 | 18,700.00 | -2.55% | 11,295 |
| Oct 10, 2025 | 20,200.00 | 20,200.00 | 19,000.00 | 19,190.00 | 19,190.00 | 0.05% | 8,820 |