DL E&C Co.,Ltd. (KRX:37550K)
South Korea
· Delayed Price · Currency is KRW 22,950
+600 (2.68%)
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 | 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 |
| Oct 2, 2025 | 19,150.00 | 19,250.00 | 18,520.00 | 19,180.00 | 19,180.00 | 0.16% | 9,588 |
| Oct 1, 2025 | 18,850.00 | 19,230.00 | 18,700.00 | 19,150.00 | 19,150.00 | 1.75% | 4,451 |
| Sep 30, 2025 | 18,820.00 | 18,930.00 | 18,650.00 | 18,820.00 | 18,820.00 | 0.05% | 8,936 |
| Sep 29, 2025 | 18,500.00 | 18,850.00 | 18,500.00 | 18,810.00 | 18,810.00 | 1.07% | 2,662 |
| Sep 26, 2025 | 18,960.00 | 19,310.00 | 18,560.00 | 18,610.00 | 18,610.00 | -1.74% | 6,033 |
| Sep 25, 2025 | 19,300.00 | 19,450.00 | 18,890.00 | 18,940.00 | 18,940.00 | -0.84% | 9,635 |
| Sep 24, 2025 | 19,410.00 | 19,440.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.39% | 7,812 |
| Sep 23, 2025 | 19,680.00 | 19,680.00 | 19,360.00 | 19,370.00 | 19,370.00 | -1.68% | 6,880 |
| Sep 22, 2025 | 19,540.00 | 19,800.00 | 19,540.00 | 19,700.00 | 19,700.00 | -0.45% | 5,113 |