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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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