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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	42,350	43,400	43,400	43,800	42,350	224,525
September 03, 2025	42,000	42,350	42,350	42,600	41,950	205,501
September 02, 2025	41,600	42,250	42,250	42,400	41,150	223,080
September 01, 2025	42,000	41,550	41,550	42,100	41,400	103,303
August 29, 2025	43,000	42,350	42,350	43,000	41,900	185,142
August 28, 2025	42,650	42,750	42,750	42,950	42,100	125,303
August 27, 2025	42,650	42,800	42,800	42,950	42,350	115,343
August 26, 2025	42,800	42,550	42,550	42,850	41,850	406,641
August 25, 2025	43,000	43,100	43,100	43,650	42,700	184,158
August 22, 2025	43,000	42,400	42,400	43,000	41,950	273,599
August 21, 2025	41,500	42,200	42,200	43,050	40,950	431,083
August 20, 2025	41,400	41,500	41,500	41,500	40,250	336,149
August 19, 2025	42,100	42,350	42,350	42,850	41,250	307,381
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

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