DL E&C Co., Ltd.(KR:375500)
â‚©54,600.00-1300.00 (-2.33%)
KR:375500
DL E&C Co., Ltd. historical prices
â‚©54,600.00
At close:-1300.00 (-2.33%)
Want to see KR:375500 full AI Analyst Report?
DL E&C Co., Ltd. (375500) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55,700.00 | 56,100.00 | 53,600.00 | 54,600.00 | 54,600.00 | -2.33% | 223,763 | 0.73 |
| Nov 10, 2026 | 52,100.00 | 56,300.00 | 52,100.00 | 55,900.00 | 55,900.00 | +8.54% | 320,537 | 1.05 |
| Nov 09, 2026 | 50,800.00 | 52,700.00 | 49,900.00 | 50,600.00 | 50,600.00 | -1.75% | 155,043 | 0.50 |
| Nov 06, 2026 | 48,000.00 | 53,100.00 | 48,000.00 | 51,500.00 | 51,500.00 | -2.65% | 226,217 | 0.73 |
| Nov 05, 2026 | 54,200.00 | 55,200.00 | 52,100.00 | 52,900.00 | 52,900.00 | -0.38% | 291,153 | 0.95 |
| Nov 04, 2026 | 53,500.00 | 54,400.00 | 50,600.00 | 53,100.00 | 53,100.00 | 0.00% | 356,927 | 1.16 |
| Nov 03, 2026 | 54,600.00 | 56,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | -4.15% | 171,062 | 0.55 |
| Nov 02, 2026 | 53,000.00 | 56,400.00 | 51,600.00 | 55,400.00 | 55,400.00 | +2.21% | 213,415 | 0.68 |
| Oct 30, 2026 | 57,000.00 | 57,500.00 | 52,300.00 | 54,200.00 | 54,200.00 | -6.23% | 309,361 | 0.98 |
| Oct 29, 2026 | 57,900.00 | 58,800.00 | 55,100.00 | 57,800.00 | 57,800.00 | -0.86% | 296,540 | 0.94 |
| Oct 28, 2026 | 57,500.00 | 58,800.00 | 57,400.00 | 58,300.00 | 58,300.00 | +2.64% | 198,562 | 0.62 |
| Oct 27, 2026 | 56,700.00 | 58,600.00 | 56,500.00 | 56,800.00 | 56,800.00 | +0.53% | 210,705 | 0.66 |
| Oct 26, 2026 | 58,600.00 | 59,400.00 | 55,100.00 | 56,500.00 | 56,500.00 | -5.68% | 307,433 | 0.95 |
| Oct 23, 2026 | 57,900.00 | 60,700.00 | 56,600.00 | 59,900.00 | 59,900.00 | +2.39% | 409,223 | 1.27 |
| Oct 22, 2026 | 57,400.00 | 61,100.00 | 57,100.00 | 58,500.00 | 58,500.00 | +1.04% | 343,926 | 1.07 |
| Oct 21, 2026 | 58,100.00 | 58,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | +1.05% | 160,113 | 0.50 |
| Oct 20, 2026 | 58,800.00 | 59,200.00 | 56,700.00 | 57,300.00 | 57,300.00 | -4.34% | 153,343 | 0.47 |
| Oct 19, 2026 | 58,900.00 | 60,500.00 | 58,100.00 | 59,900.00 | 59,900.00 | +0.50% | 155,120 | 0.47 |
| Oct 16, 2026 | 59,300.00 | 61,200.00 | 59,200.00 | 59,600.00 | 59,600.00 | +0.85% | 178,981 | 0.54 |
| Oct 15, 2026 | 59,700.00 | 60,500.00 | 57,700.00 | 59,100.00 | 59,100.00 | -4.68% | 316,218 | 0.96 |
| Oct 14, 2026 | 62,600.00 | 64,300.00 | 61,100.00 | 62,000.00 | 62,000.00 | -0.96% | 259,915 | 0.80 |
| Oct 13, 2026 | 63,300.00 | 63,500.00 | 59,900.00 | 62,600.00 | 62,600.00 | -2.49% | 283,863 | 0.88 |
| Oct 12, 2026 | 67,000.00 | 67,300.00 | 63,800.00 | 64,200.00 | 64,200.00 | -4.75% | 232,869 | 0.72 |
| Oct 09, 2026 | 67,400.00 | 72,300.00 | 67,300.00 | 67,400.00 | 67,400.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71,900.00 | 72,300.00 | 67,300.00 | 67,400.00 | 67,400.00 | -6.52% | 457,273 | 1.40 |
| Oct 07, 2026 | 74,100.00 | 74,400.00 | 71,900.00 | 72,100.00 | 72,100.00 | -2.57% | 191,337 | 0.58 |
| Oct 06, 2026 | 75,300.00 | 75,900.00 | 73,700.00 | 74,000.00 | 74,000.00 | -1.33% | 203,966 | 0.61 |
| Oct 05, 2026 | 75,000.00 | 75,800.00 | 73,700.00 | 75,000.00 | 75,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 75,700.00 | 75,800.00 | 73,700.00 | 75,000.00 | 75,000.00 | -1.32% | 241,340 | 0.70 |
| Oct 01, 2026 | 78,600.00 | 78,900.00 | 75,000.00 | 76,000.00 | 76,000.00 | -2.31% | 363,090 | 1.05 |
| Sep 30, 2026 | 79,100.00 | 80,000.00 | 76,800.00 | 77,800.00 | 77,800.00 | -1.02% | 272,358 | 0.78 |
| Sep 29, 2026 | 81,500.00 | 81,700.00 | 77,000.00 | 78,600.00 | 78,600.00 | -4.15% | 341,135 | 0.98 |
| Sep 28, 2026 | 80,300.00 | 83,400.00 | 78,200.00 | 82,000.00 | 82,000.00 | +1.36% | 300,290 | 0.85 |
| Sep 25, 2026 | 80,900.00 | 84,900.00 | 80,000.00 | 80,900.00 | 80,900.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 80,900.00 | 84,900.00 | 80,000.00 | 80,900.00 | 80,900.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 84,900.00 | 84,900.00 | 80,000.00 | 80,900.00 | 80,900.00 | -5.05% | 368,951 | 1.00 |
| Sep 22, 2026 | 86,600.00 | 87,200.00 | 84,100.00 | 85,200.00 | 85,200.00 | +0.12% | 284,798 | 0.76 |
| Sep 21, 2026 | 86,900.00 | 87,400.00 | 82,700.00 | 85,100.00 | 85,100.00 | -2.07% | 254,621 | 0.67 |
| Sep 18, 2026 | 85,100.00 | 89,000.00 | 84,600.00 | 86,900.00 | 86,900.00 | +3.45% | 438,211 | 1.12 |
| Sep 17, 2026 | 87,600.00 | 88,700.00 | 83,300.00 | 84,000.00 | 84,000.00 | -3.67% | 317,260 | 0.80 |
| Sep 16, 2026 | 88,100.00 | 90,400.00 | 86,100.00 | 87,200.00 | 87,200.00 | -2.46% | 567,182 | 1.42 |
| Sep 15, 2026 | 84,000.00 | 90,600.00 | 83,100.00 | 89,400.00 | 89,400.00 | +4.32% | 887,560 | 2.24 |
| Sep 14, 2026 | 84,100.00 | 86,300.00 | 82,800.00 | 85,700.00 | 85,700.00 | -0.12% | 449,164 | 1.10 |
| Sep 11, 2026 | 82,000.00 | 86,400.00 | 81,600.00 | 85,800.00 | 85,800.00 | +2.26% | 668,415 | 1.54 |
| Sep 10, 2026 | 80,100.00 | 84,000.00 | 79,000.00 | 83,900.00 | 83,900.00 | +3.33% | 544,298 | 1.25 |
| Sep 09, 2026 | 79,200.00 | 81,600.00 | 79,200.00 | 81,200.00 | 81,200.00 | +3.31% | 472,131 | 1.07 |
| Sep 08, 2026 | 78,500.00 | 81,850.00 | 78,000.00 | 78,600.00 | 78,600.00 | +0.77% | 737,725 | 1.70 |
| Sep 07, 2026 | 74,100.00 | 78,300.00 | 72,000.00 | 78,000.00 | 78,000.00 | +6.27% | 583,659 | 1.35 |
| Sep 04, 2026 | 72,600.00 | 74,500.00 | 71,600.00 | 73,400.00 | 73,400.00 | +1.24% | 324,809 | 0.75 |
| Sep 03, 2026 | 70,200.00 | 74,300.00 | 68,700.00 | 72,500.00 | 72,500.00 | +3.57% | 516,138 | 1.20 |
