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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	39,900	40,050	40,050	40,750	39,800	179,366
November 19, 2025	39,800	39,450	39,450	40,050	38,850	168,057
November 18, 2025	40,400	39,100	39,100	40,650	39,050	207,682
November 17, 2025	40,950	40,700	40,700	41,150	40,200	143,659
November 14, 2025	41,300	40,950	40,950	42,150	40,850	176,309
November 13, 2025	41,450	42,150	42,150	42,200	41,100	314,429
November 12, 2025	40,850	41,500	41,500	41,850	40,500	148,808
November 11, 2025	41,150	41,000	41,000	41,400	40,300	235,931
November 10, 2025	39,650	40,750	40,750	40,950	39,150	155,740
November 07, 2025	40,000	39,350	39,350	40,500	38,900	411,169
November 06, 2025	40,300	39,900	39,900	40,600	38,800	265,390
November 05, 2025	41,850	39,900	39,900	41,850	39,250	275,753
November 04, 2025	41,850	41,400	41,400	42,200	41,400	227,501
November 03, 2025	42,400	42,050	42,050	42,600	41,700	182,319
October 31, 2025	43,700	42,700	42,700	43,800	42,200	261,382
October 30, 2025	44,900	42,700	42,700	45,300	42,550	334,356
October 29, 2025	43,700	44,300	44,300	45,700	43,700	523,999
October 28, 2025	43,700	42,350	42,350	43,750	42,100	296,250
October 27, 2025	45,250	43,850	43,850	45,500	43,450	477,942
October 24, 2025	41,500	43,350	43,350	43,600	40,950	332,827
October 23, 2025	41,450	41,300	41,300	42,050	40,950	144,139
October 22, 2025	41,050	41,900	41,900	41,900	40,700	154,764
October 21, 2025	41,200	41,300	41,300	42,350	41,000	183,966
October 20, 2025	40,800	41,000	41,000	41,200	40,050	208,725
October 17, 2025	41,800	40,550	40,550	42,200	40,500	240,190
October 16, 2025	42,600	41,750	41,750	42,650	41,300	187,877
October 15, 2025	40,900	42,000	42,000	42,700	40,750	209,721
October 14, 2025	41,350	40,850	40,850	41,800	40,450	234,539
October 13, 2025	40,900	41,250	41,250	41,250	40,150	178,731
October 10, 2025	41,300	41,700	41,700	41,950	40,750	189,830
October 02, 2025	40,850	41,200	41,200	41,550	40,600	211,669
October 01, 2025	41,600	40,800	40,800	41,950	40,800	131,837
September 30, 2025	41,100	41,900	41,900	41,900	40,700	157,606
September 29, 2025	41,100	41,400	41,400	41,400	40,500	144,376
September 26, 2025	40,900	40,700	40,700	41,000	40,400	167,275
September 25, 2025	42,250	41,250	41,250	42,250	40,650	283,748

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