DL E&C Co.,Ltd. (375500.KS) KSC

40,550.00

-1200(-2.87%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202541,80040,55040,55042,20040,500240,190
October 16, 202542,60041,75041,75042,65041,300187,877
October 15, 202540,90042,00042,00042,70040,750209,721
October 14, 202541,35040,85040,85041,80040,450234,539
October 13, 202540,90041,25041,25041,25040,150178,731
October 10, 202541,30041,70041,70041,95040,750189,830
October 02, 202540,85041,20041,20041,55040,600211,669
October 01, 202541,60040,80040,80041,95040,800131,837
September 30, 202541,10041,90041,90041,90040,700157,606
September 29, 202541,10041,40041,40041,40040,500144,376
September 26, 202540,90040,70040,70041,00040,400167,275
September 25, 202542,25041,25041,25042,25040,650283,748
September 24, 202542,05042,20042,20042,30041,600202,180
September 23, 202542,00042,30042,30042,35041,700244,932
September 22, 202542,80042,25042,25043,00042,100160,519
September 19, 202542,90042,40042,40043,20042,200172,738
September 18, 202543,05043,10043,10043,25042,650133,832
September 17, 202544,10042,90042,90044,15042,850191,627
September 16, 202543,95044,15044,15044,60043,750248,252
September 15, 202543,35043,90043,90043,95043,150199,395
September 12, 202543,95043,35043,35043,95043,000230,762
September 11, 202543,60043,85043,85043,85043,000228,945
September 10, 202543,85043,60043,60043,95043,550138,122
September 09, 202543,70043,85043,85044,00043,200150,829
September 08, 202543,45043,70043,70043,75043,00094,343
September 05, 202543,45043,25043,25043,75042,750157,786
September 04, 202542,35043,40043,40043,80042,350224,525
September 03, 202542,00042,35042,35042,60041,950205,501
September 02, 202541,60042,25042,25042,40041,150223,080
September 01, 202542,00041,55041,55042,10041,400103,303
August 29, 202543,00042,35042,35043,00041,900185,142
August 28, 202542,65042,75042,75042,95042,100125,303
August 27, 202542,65042,80042,80042,95042,350115,343
August 26, 202542,80042,55042,55042,85041,850406,641
August 25, 202543,00043,10043,10043,65042,700184,158
August 22, 202543,00042,40042,40043,00041,950273,599
August 21, 202541,50042,20042,20043,05040,950431,083
August 20, 202541,40041,50041,50041,50040,250336,149
August 19, 202542,10042,35042,35042,85041,250307,381
August 18, 202542,30042,10042,10042,40041,350224,722
August 14, 202541,25042,60042,60042,60040,850299,029
August 13, 202542,35041,40041,40042,50040,450709,550
August 12, 202542,75042,15042,15043,40042,000416,925
August 11, 202545,20042,95042,95045,30041,1501.06M
August 08, 202547,50047,30047,30047,55046,850153,447
August 07, 202548,40047,45047,45048,45047,050211,010
August 06, 202546,00047,90047,90048,65045,950408,052
August 05, 202545,20046,15046,15046,50044,900230,390
August 04, 202544,10044,55044,55045,05043,450281,465
August 01, 202546,95043,90043,90046,95043,600547,530
July 31, 202546,70047,15047,15048,00045,850491,165
July 30, 202546,85046,70046,70046,95046,050135,666
July 29, 202546,45046,85046,85046,95045,650212,800
July 28, 202547,20046,60046,60047,30046,100219,390
July 25, 202548,05047,60047,60048,10046,800240,728
July 24, 202548,50048,05048,05050,10048,050390,386
July 23, 202548,00047,95047,95048,70047,350174,922
July 22, 202549,00047,70047,70049,05047,400329,579
July 21, 202549,60049,00049,00049,60048,500294,813
July 18, 202549,95049,60049,60050,00048,950234,016