DL E&C Co.,Ltd. (375500.KS) KSC

43,700.00

+450(+1.04%)

Updated at September 08 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 17, 202550,60049,45049,45050,70049,000316,739
July 16, 202551,70049,85049,85051,80049,550657,433
July 15, 202550,10049,05049,05050,30048,500261,080
July 14, 202549,50049,15049,15049,50048,600170,255
July 11, 202549,35049,50049,50050,30049,100299,249
July 10, 202549,55049,25049,25049,80048,750304,443
July 09, 202549,85049,55049,55049,85048,550282,427
July 08, 202549,40049,35049,35050,70048,500480,872
July 07, 202549,00048,80048,80049,85047,350540,317
July 04, 202552,40049,70049,70052,60049,550376,527
July 03, 202552,80051,30051,30052,80050,000545,776
July 02, 202554,90052,40052,40055,10050,500553,518
July 01, 202555,00053,50053,50059,10052,8001.79M
June 30, 202554,70051,80051,80055,40051,700677,910
June 27, 202557,20054,70054,70058,60053,600974,434
June 26, 202556,50058,20058,20059,70052,8002.06M
June 25, 202552,80055,40055,40058,10052,0002.46M
June 24, 202548,50048,40048,40048,95046,550424,619
June 23, 202546,30046,30046,30047,15045,200254,808
June 20, 202548,40046,40046,40048,55046,200709,388
June 19, 202552,30048,80048,80052,50047,200804,367
June 18, 202553,90052,30052,30054,00051,800355,382
June 17, 202553,90052,80052,80056,20051,300678,840
June 16, 202548,50051,80051,80052,00048,500499,065
June 13, 202550,20048,10048,10050,30047,950325,013