DL E&C Co.,Ltd. - 375500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50,000	50,900	50,900	52,000	49,600	323,155
February 19, 2026	50,900	50,200	50,200	51,000	49,000	336,492
February 13, 2026	49,250	49,450	49,450	50,900	48,150	469,773
February 12, 2026	50,900	49,800	49,800	50,900	49,450	518,552
February 11, 2026	52,500	50,800	50,800	52,800	50,200	687,305
February 10, 2026	49,200	49,400	49,400	50,800	48,200	523,607
February 09, 2026	46,350	48,300	48,300	50,900	46,350	980,792
February 06, 2026	44,550	45,050	45,050	45,550	43,550	281,229
February 05, 2026	45,900	45,750	45,750	46,950	45,550	303,665
February 04, 2026	46,550	46,500	46,500	46,600	45,300	345,398
February 03, 2026	44,550	45,800	45,800	46,300	44,150	440,488
February 02, 2026	43,550	43,550	43,550	45,800	43,250	475,139
January 30, 2026	44,500	44,400	44,400	44,800	42,650	494,316
January 29, 2026	44,950	45,000	45,000	45,450	43,650	427,608
January 28, 2026	44,650	45,000	45,000	45,600	44,350	402,053
January 27, 2026	45,950	44,150	44,150	45,950	43,800	385,555
January 26, 2026	45,750	43,900	43,900	45,800	43,850	398,307
January 23, 2026	43,900	45,100	45,100	47,350	43,750	960,337
January 22, 2026	43,750	43,100	43,100	43,900	42,700	371,903
January 21, 2026	42,700	43,400	43,400	43,550	42,450	332,750
January 20, 2026	43,150	43,950	43,950	44,950	42,350	386,581
January 19, 2026	44,900	43,450	43,450	45,500	43,250	497,749
January 16, 2026	41,800	42,900	42,900	43,550	41,550	429,524
January 15, 2026	41,300	41,750	41,750	41,850	40,900	214,279
January 14, 2026	41,550	41,300	41,300	42,300	41,000	252,706
January 13, 2026	42,500	41,800	41,800	42,500	41,100	211,754
January 12, 2026	41,500	42,600	42,600	43,100	41,200	410,642
January 09, 2026	39,700	41,100	41,100	41,150	39,650	206,107
January 08, 2026	40,050	39,400	39,400	40,100	39,350	245,330
January 07, 2026	41,000	40,000	40,000	41,600	39,650	225,045
January 06, 2026	41,600	41,250	41,250	41,600	40,800	126,911
January 05, 2026	40,000	41,350	41,350	41,350	40,000	185,753
January 02, 2026	41,150	39,900	39,900	41,150	39,550	259,077
December 30, 2025	40,900	41,150	41,150	41,700	40,850	87,986
December 29, 2025	40,500	41,150	41,150	41,350	40,200	113,391
December 26, 2025	42,000	40,800	40,800	42,000	40,600	124,163
December 24, 2025	42,050	41,800	41,800	42,400	41,700	121,066
December 23, 2025	42,400	41,950	41,950	42,500	41,650	159,870
December 22, 2025	42,100	42,300	42,300	42,550	41,850	136,930
December 19, 2025	42,400	41,750	41,750	42,700	41,600	206,635
December 18, 2025	41,900	42,100	42,100	42,800	41,500	137,855
December 17, 2025	42,000	42,800	42,800	43,200	41,600	177,338
December 16, 2025	42,750	41,600	41,600	42,800	41,600	225,660
December 15, 2025	44,750	43,050	43,050	44,750	42,900	400,179
December 12, 2025	44,000	45,100	45,100	45,350	43,650	540,154
December 11, 2025	42,300	42,850	42,850	43,900	41,650	459,052
December 10, 2025	42,500	42,200	42,200	43,500	42,000	218,539
December 09, 2025	41,800	41,800	41,800	42,300	41,500	266,541
December 08, 2025	42,450	41,050	41,050	42,450	40,650	174,835
December 05, 2025	40,000	41,350	41,350	41,900	39,850	539,476
December 04, 2025	40,300	40,250	40,250	40,550	39,900	177,787
December 03, 2025	39,700	40,400	40,400	40,650	39,450	314,572
December 02, 2025	39,550	39,500	39,500	39,800	39,200	245,008
December 01, 2025	40,450	39,600	39,600	40,800	39,550	157,520
November 28, 2025	39,900	40,250	40,250	40,550	39,850	130,262
November 27, 2025	40,450	40,000	40,000	40,900	39,900	101,368
November 26, 2025	39,750	40,500	40,500	40,950	39,600	187,146
November 25, 2025	39,200	39,150	39,150	40,350	39,050	172,410
November 24, 2025	40,050	38,700	38,700	40,300	38,700	227,244
November 21, 2025	39,550	39,200	39,200	39,600	38,450	110,994

DL E&C Co.,Ltd. (375500.KS) KSC