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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42,300	42,100	42,100	42,400	41,350	224,722
August 14, 2025	41,250	42,600	42,600	42,600	40,850	299,029
August 13, 2025	42,350	41,400	41,400	42,500	40,450	709,550
August 12, 2025	42,750	42,150	42,150	43,400	42,000	416,925
August 11, 2025	45,200	42,950	42,950	45,300	41,150	1.06M
August 08, 2025	47,500	47,300	47,300	47,550	46,850	153,447
August 07, 2025	48,400	47,450	47,450	48,450	47,050	211,010
August 06, 2025	46,000	47,900	47,900	48,650	45,950	408,052
August 05, 2025	45,200	46,150	46,150	46,500	44,900	230,390
August 04, 2025	44,100	44,550	44,550	45,050	43,450	281,465
August 01, 2025	46,950	43,900	43,900	46,950	43,600	547,530
July 31, 2025	46,700	47,150	47,150	48,000	45,850	491,165
July 30, 2025	46,850	46,700	46,700	46,950	46,050	135,666
July 29, 2025	46,450	46,850	46,850	46,950	45,650	212,800
July 28, 2025	47,200	46,600	46,600	47,300	46,100	219,390
July 25, 2025	48,050	47,600	47,600	48,100	46,800	240,728
July 24, 2025	48,500	48,050	48,050	50,100	48,050	390,386
July 23, 2025	48,000	47,950	47,950	48,700	47,350	174,922
July 22, 2025	49,000	47,700	47,700	49,050	47,400	329,579
July 21, 2025	49,600	49,000	49,000	49,600	48,500	294,813
July 18, 2025	49,950	49,600	49,600	50,000	48,950	234,016
July 17, 2025	50,600	49,450	49,450	50,700	49,000	316,739
July 16, 2025	51,700	49,850	49,850	51,800	49,550	657,433
July 15, 2025	50,100	49,050	49,050	50,300	48,500	261,080
July 14, 2025	49,500	49,150	49,150	49,500	48,600	170,255
July 11, 2025	49,350	49,500	49,500	50,300	49,100	299,249
July 10, 2025	49,550	49,250	49,250	49,800	48,750	304,443
July 09, 2025	49,850	49,550	49,550	49,850	48,550	282,427
July 08, 2025	49,400	49,350	49,350	50,700	48,500	480,872
July 07, 2025	49,000	48,800	48,800	49,850	47,350	540,317
July 04, 2025	52,400	49,700	49,700	52,600	49,550	376,527
July 03, 2025	52,800	51,300	51,300	52,800	50,000	545,776
July 02, 2025	54,900	52,400	52,400	55,100	50,500	553,518
July 01, 2025	55,000	53,500	53,500	59,100	52,800	1.79M
June 30, 2025	54,700	51,800	51,800	55,400	51,700	677,910
June 27, 2025	57,200	54,700	54,700	58,600	53,600	974,434
June 26, 2025	56,500	58,200	58,200	59,700	52,800	2.06M
June 25, 2025	52,800	55,400	55,400	58,100	52,000	2.46M
June 24, 2025	48,500	48,400	48,400	48,950	46,550	424,619
June 23, 2025	46,300	46,300	46,300	47,150	45,200	254,808
June 20, 2025	48,400	46,400	46,400	48,550	46,200	709,388
June 19, 2025	52,300	48,800	48,800	52,500	47,200	804,367
June 18, 2025	53,900	52,300	52,300	54,000	51,800	355,382
June 17, 2025	53,900	52,800	52,800	56,200	51,300	678,840
June 16, 2025	48,500	51,800	51,800	52,000	48,500	499,065
June 13, 2025	50,200	48,100	48,100	50,300	47,950	325,013
June 12, 2025	51,200	50,200	50,200	52,800	49,800	472,665
June 11, 2025	49,500	50,500	50,500	51,100	49,100	222,912
June 10, 2025	49,350	50,000	50,000	51,300	48,800	487,472
June 09, 2025	49,750	49,100	49,100	51,300	48,800	342,531
June 05, 2025	51,100	48,900	48,900	51,100	48,250	353,588
June 04, 2025	49,300	49,650	49,650	50,100	48,150	221,694
June 02, 2025	48,600	48,500	48,500	50,400	48,000	197,120
May 30, 2025	50,200	48,300	48,300	50,800	47,750	380,111
May 29, 2025	48,850	50,000	50,000	50,800	48,350	312,015
May 28, 2025	50,100	48,450	48,450	50,500	47,900	458,901
May 27, 2025	48,450	48,750	48,750	49,300	47,850	219,518
May 26, 2025	49,900	48,900	48,900	49,900	47,000	389,004
May 23, 2025	44,800	48,200	48,200	49,150	44,800	694,194
May 22, 2025	45,250	44,200	44,200	45,550	44,000	186,162

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