DL Construction Co., Ltd. - 001880.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2024	14,350	14,350	14,350	14,350	14,350	0
February 27, 2024	14,350	14,350	14,350	14,350	14,350	0
February 26, 2024	14,350	14,350	14,350	14,350	14,350	0
February 23, 2024	14,350	14,350	14,350	14,350	14,350	0
February 22, 2024	14,350	14,350	14,350	14,350	14,350	0
February 21, 2024	14,350	14,350	14,350	14,350	14,350	0
February 20, 2024	14,350	14,350	14,350	14,350	14,350	0
February 19, 2024	14,350	14,350	14,350	14,350	14,350	0
February 16, 2024	14,350	14,350	14,350	14,350	14,350	0
February 15, 2024	14,350	14,350	14,350	14,350	14,350	0
February 14, 2024	14,350	14,350	14,350	14,350	14,350	0
February 13, 2024	14,350	14,350	14,350	14,350	14,350	0
February 08, 2024	14,350	14,350	14,350	14,350	14,350	0
February 07, 2024	13,820	14,350	14,350	14,400	13,800	26,519
February 06, 2024	14,360	14,000	14,000	14,360	13,830	22,727
February 05, 2024	14,800	14,220	14,220	14,800	14,090	27,056
February 02, 2024	15,800	14,800	14,800	15,800	14,300	90,277
February 01, 2024	14,980	15,580	15,580	15,680	14,970	35,039
January 31, 2024	15,010	15,020	15,020	15,180	14,780	27,503
January 30, 2024	14,880	15,070	15,070	15,230	14,810	44,205
January 29, 2024	14,100	14,860	14,860	14,870	14,100	76,451
January 26, 2024	13,470	14,000	14,000	14,160	13,470	34,342
January 25, 2024	13,270	13,470	13,470	13,510	13,210	14,387
January 24, 2024	13,300	13,270	13,270	13,490	13,230	7,695
January 23, 2024	13,110	13,300	13,300	13,460	13,110	4,158
January 22, 2024	13,320	13,250	13,250	13,470	12,710	9,336
January 19, 2024	13,610	13,390	13,390	13,620	13,390	6,410
January 18, 2024	13,740	13,460	13,460	13,860	13,460	10,289
January 17, 2024	13,930	13,740	13,740	14,160	13,720	32,994
January 16, 2024	14,170	14,160	14,160	14,220	13,950	33,828
January 15, 2024	14,160	14,000	14,000	14,160	14,000	1,150
January 12, 2024	14,030	14,160	14,160	14,300	13,990	30,803
January 11, 2024	14,290	14,180	14,180	14,430	14,020	28,123
January 10, 2024	13,650	14,290	14,290	14,360	13,650	53,826
January 09, 2024	13,220	13,650	13,650	13,770	13,170	48,939
January 08, 2024	13,350	13,350	13,350	13,410	13,000	15,292
January 05, 2024	13,220	13,350	13,350	13,420	13,220	14,290
January 04, 2024	13,000	13,210	13,210	13,380	12,860	22,643
January 03, 2024	12,510	13,000	13,000	13,130	12,460	41,117
January 02, 2024	12,780	12,510	12,510	12,780	12,420	6,282
December 28, 2023	12,340	12,780	12,780	12,960	12,300	13,043
December 27, 2023	12,740	12,450	12,450	12,740	12,400	6,450
December 26, 2023	12,700	12,600	12,600	12,800	12,580	13,242
December 22, 2023	12,780	12,660	12,660	12,780	12,600	6,464
December 21, 2023	12,400	12,630	12,630	12,700	12,400	11,440
December 20, 2023	12,210	12,430	12,430	12,440	12,190	8,001
December 19, 2023	12,400	12,210	12,210	12,470	12,170	21,377
December 18, 2023	12,780	12,520	12,520	12,790	12,480	21,297
December 15, 2023	12,880	12,780	12,780	12,880	12,780	15,851
December 14, 2023	13,140	12,880	12,880	13,140	12,880	23,827
December 13, 2023	13,130	13,100	13,100	13,290	13,020	20,046
December 12, 2023	13,230	13,250	13,250	13,350	13,190	22,337
December 11, 2023	13,450	13,230	13,230	13,450	13,050	30,281
December 08, 2023	13,210	13,470	13,470	13,580	13,200	6,828
December 07, 2023	13,570	13,580	13,580	13,700	13,420	14,091
December 06, 2023	13,510	13,560	13,560	13,690	13,480	9,213
December 05, 2023	13,470	13,510	13,510	13,600	13,450	6,577
December 04, 2023	13,470	13,470	13,470	13,600	13,360	5,619
December 01, 2023	13,500	13,470	13,470	13,500	13,340	3,914
November 30, 2023	13,440	13,440	13,440	13,500	13,360	2,264

DL Construction Co., Ltd. (001880.KS) KSC