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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	42,050	42,200	42,200	42,300	41,600	202,180
September 23, 2025	42,000	42,300	42,300	42,350	41,700	244,932
September 22, 2025	42,800	42,250	42,250	43,000	42,100	160,519
September 19, 2025	42,900	42,400	42,400	43,200	42,200	172,738
September 18, 2025	43,050	43,100	43,100	43,250	42,650	133,832
September 17, 2025	44,100	42,900	42,900	44,150	42,850	191,627
September 16, 2025	43,950	44,150	44,150	44,600	43,750	248,252
September 15, 2025	43,350	43,900	43,900	43,950	43,150	199,395
September 12, 2025	43,950	43,350	43,350	43,950	43,000	230,762
September 11, 2025	43,600	43,850	43,850	43,850	43,000	228,945
September 10, 2025	43,850	43,600	43,600	43,950	43,550	138,122
September 09, 2025	43,700	43,850	43,850	44,000	43,200	150,829
September 08, 2025	43,450	43,700	43,700	43,750	43,000	94,343
September 05, 2025	43,450	43,250	43,250	43,750	42,750	157,786

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