KSE - Delayed Quote KRW

DL E&C Co.,Ltd. (37550K.KS)

20,600.00
+450.00
+(2.23%)
At close: June 2 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202520,300.0021,250.0020,100.0020,600.0020,600.0012,339
May 30, 202520,450.0020,600.0020,100.0020,150.0020,150.006,945
May 29, 202520,000.0020,500.0020,000.0020,500.0020,500.0017,476
May 28, 202520,450.0020,450.0019,900.0019,900.0019,900.0010,966
May 27, 202519,990.0020,250.0019,970.0020,000.0020,000.002,682
May 26, 202520,550.0020,600.0019,850.0019,990.0019,990.0016,778
May 23, 202519,200.0020,300.0019,200.0020,150.0020,150.0032,580
May 22, 202519,020.0019,530.0019,020.0019,100.0019,100.002,357
May 21, 202519,360.0019,640.0019,350.0019,600.0019,600.0010,654
May 20, 202519,250.0019,470.0019,060.0019,350.0019,350.003,050
May 19, 202519,400.0019,460.0018,900.0019,230.0019,230.007,529
May 16, 202518,750.0019,400.0018,740.0019,400.0019,400.0021,073
May 15, 202519,090.0019,090.0018,520.0018,980.0018,980.003,580
May 14, 202518,950.0019,050.0018,670.0019,020.0019,020.005,102
May 13, 202518,750.0019,000.0018,630.0018,950.0018,950.0012,802
May 12, 202518,020.0018,690.0018,020.0018,680.0018,680.009,536
May 9, 202518,090.0018,170.0018,000.0018,020.0018,020.002,622
May 8, 202518,170.0018,170.0018,000.0018,090.0018,090.005,506
May 7, 202517,730.0018,160.0017,730.0018,100.0018,100.0011,289
May 2, 202517,600.0017,790.0017,550.0017,730.0017,730.003,609
Apr 30, 202517,550.0017,760.0017,520.0017,670.0017,670.003,396
Apr 29, 202517,610.0017,650.0017,470.0017,550.0017,550.003,016
Apr 28, 202517,410.0017,620.0017,410.0017,610.0017,610.001,399
Apr 25, 202517,400.0017,490.0017,260.0017,400.0017,400.00547
Apr 24, 202517,210.0017,330.0017,100.0017,240.0017,240.001,258
Apr 23, 202517,180.0017,280.0017,100.0017,210.0017,210.001,488
Apr 22, 202517,100.0017,390.0016,800.0017,170.0017,170.001,014
Apr 21, 202517,140.0017,350.0016,990.0017,100.0017,100.002,231
Apr 18, 202516,570.0017,140.0016,570.0017,140.0017,140.002,385
Apr 17, 202516,790.0016,790.0016,540.0016,650.0016,650.001,158
Apr 16, 202516,610.0016,930.0016,610.0016,760.0016,760.001,308
Apr 15, 202516,680.0016,900.0016,680.0016,820.0016,820.00766
Apr 14, 202516,470.0016,690.0016,470.0016,670.0016,670.001,118
Apr 11, 202516,200.0016,470.0016,020.0016,440.0016,440.004,840
Apr 10, 202516,400.0016,400.0015,650.0016,050.0016,050.006,374
Apr 9, 202515,610.0015,950.0015,610.0015,630.0015,630.001,391
Apr 8, 202516,250.0016,300.0015,810.0015,810.0015,810.003,916
Apr 7, 202516,600.0016,600.0015,650.0015,720.0015,720.0013,244
Apr 4, 202516,830.0016,830.0016,600.0016,620.0016,620.001,168
Apr 3, 202517,060.0017,300.0016,680.0016,790.0016,790.001,255
Apr 2, 202517,110.0017,170.0017,000.0017,030.0017,030.003,262
Apr 1, 202516,830.0017,900.0016,750.0017,040.0017,040.004,617
Mar 31, 202517,220.0017,220.0016,780.0016,780.0016,780.005,730
Mar 28, 202517,300.0017,300.0017,100.0017,200.0017,200.001,500
Mar 27, 202517,060.0017,195.0017,020.0017,100.0017,100.001,691
Mar 26, 202517,050.0017,240.0017,000.0017,030.0017,030.003,118
Mar 25, 202517,400.0017,570.0017,000.0017,040.0017,040.001,846
Mar 24, 202517,400.0017,530.0017,170.0017,350.0017,350.004,294
Mar 21, 202517,500.0017,620.0017,250.0017,380.0017,380.001,186
Mar 20, 202517,360.0017,850.0017,100.0017,440.0017,440.0013,970
Mar 19, 202517,650.0017,810.0017,400.0017,600.0017,600.001,295
Mar 18, 202517,700.0017,740.0017,550.0017,680.0017,680.002,328
Mar 17, 202517,750.0017,800.0017,650.0017,700.0017,700.001,375
Mar 14, 202517,800.0017,800.0017,570.0017,760.0017,760.002,242
Mar 13, 202517,570.0017,820.0017,570.0017,800.0017,800.005,992
Mar 12, 202516,930.0017,850.0016,930.0017,530.0017,530.009,202
Mar 11, 202517,000.0017,400.0017,000.0017,200.0017,200.003,138
Mar 10, 202517,340.0017,550.0017,190.0017,470.0017,470.005,099
Mar 7, 202516,740.0017,500.0016,300.0017,300.0017,300.008,945
Mar 6, 202516,800.0017,110.0016,710.0016,730.0016,730.006,802
Mar 5, 202516,350.0016,980.0016,350.0016,800.0016,800.004,001
Mar 4, 202516,580.0016,580.0016,110.0016,320.0016,320.005,035
Feb 28, 202516,800.0016,930.0016,460.0016,470.0016,470.0017,675
Feb 27, 202516,990.0017,100.0016,790.0016,950.0016,950.001,041
Feb 26, 202516,750.0017,070.0016,750.0016,960.0016,960.0010,673
Feb 25, 202516,600.0016,850.0016,590.0016,750.0016,750.009,272
Feb 24, 202516,650.0016,650.0016,540.0016,600.0016,600.004,780
Feb 21, 202516,490.0016,630.0016,490.0016,620.0016,620.002,362
Feb 20, 202516,510.0016,590.0016,420.0016,500.0016,500.002,628
Feb 19, 202516,400.0016,550.0016,360.0016,500.0016,500.004,405
Feb 18, 202516,300.0016,550.0016,170.0016,440.0016,440.006,898
Feb 17, 202516,270.0016,320.0016,040.0016,200.0016,200.004,143
Feb 14, 202516,300.0016,300.0016,110.0016,220.0016,220.001,668
Feb 13, 202516,300.0016,300.0016,030.0016,110.0016,110.005,395
Feb 12, 202516,160.0016,200.0016,070.0016,110.0016,110.001,614
Feb 11, 202516,280.0016,290.0016,020.0016,170.0016,170.001,837
Feb 10, 202516,400.0016,400.0015,740.0016,280.0016,280.002,653
Feb 7, 202515,650.0016,250.0015,650.0016,250.0016,250.0021,424
Feb 6, 202515,010.0016,050.0014,950.0016,040.0016,040.0010,072
Feb 5, 202515,200.0015,200.0015,000.0015,010.0015,010.00756
Feb 4, 202515,040.0015,290.0014,900.0015,010.0015,010.005,008
Feb 3, 202515,500.0015,500.0015,000.0015,030.0015,030.002,826
Jan 31, 202515,500.0015,600.0015,220.0015,300.0015,300.004,666
Jan 24, 202515,540.0015,790.0015,540.0015,540.0015,540.001,356
Jan 23, 202515,890.0015,900.0015,600.0015,670.0015,670.002,201
Jan 22, 202515,480.0015,890.0015,480.0015,680.0015,680.001,623
Jan 21, 202515,510.0015,880.0015,470.0015,480.0015,480.001,610
Jan 20, 202515,700.0015,710.0015,600.0015,600.0015,600.001,434
Jan 17, 202515,700.0015,900.0015,700.0015,710.0015,710.001,213
Jan 16, 202515,690.0015,760.0015,690.0015,700.0015,700.003,194
Jan 15, 202515,720.0015,820.0015,500.0015,550.0015,550.001,426
Jan 14, 202515,800.0015,800.0015,720.0015,720.0015,720.001,502
Jan 13, 202515,990.0015,990.0015,770.0015,800.0015,800.00758
Jan 10, 202516,080.0016,080.0015,820.0015,990.0015,990.00668
Jan 9, 202516,090.0016,090.0015,860.0015,890.0015,890.001,513
Jan 8, 202515,830.0016,160.0015,830.0015,900.0015,900.003,077
Jan 7, 202516,190.0016,190.0015,850.0016,100.0016,100.001,455
Jan 6, 202515,750.0016,100.0015,750.0016,090.0016,090.001,759
Jan 3, 202515,750.0016,000.0015,750.0016,000.0016,000.001,467
Jan 2, 202516,160.0016,160.0015,610.0015,620.0015,620.002,736
Dec 30, 202415,510.0016,120.0014,910.0015,950.0015,950.004,107
Dec 27, 2024 590 Dividend
Dec 27, 202416,120.0016,120.0015,800.0015,890.0015,890.001,691
Dec 26, 202416,340.0016,450.0016,040.0016,120.0015,530.002,533
Dec 24, 202416,390.0016,500.0016,220.0016,340.0015,741.95750
Dec 23, 202416,000.0016,310.0016,000.0016,250.0015,655.241,203
Dec 20, 202416,090.0016,300.0016,000.0016,000.0015,414.392,788
Dec 19, 202416,290.0016,390.0016,250.0016,320.0015,722.681,155
Dec 18, 202416,140.0016,400.0016,120.0016,290.0015,693.781,457
Dec 17, 202416,200.0016,200.0016,140.0016,140.0015,549.271,264
Dec 16, 202416,370.0016,380.0016,190.0016,200.0015,607.074,332
Dec 13, 202416,490.0016,490.0016,240.0016,370.0015,770.852,618
Dec 12, 202416,290.0016,450.0016,200.0016,200.0015,607.071,934
Dec 11, 202416,220.0016,290.0015,730.0016,290.0015,693.785,916
Dec 10, 202415,900.0016,290.0015,530.0016,230.0015,635.974,707
Dec 9, 202415,980.0015,980.0015,390.0015,520.0014,951.966,351
Dec 6, 202415,820.0016,030.0015,500.0015,980.0015,395.125,531
Dec 5, 202416,100.0016,100.0015,920.0016,000.0015,414.393,060
Dec 4, 202416,230.0016,700.0015,750.0016,200.0015,607.075,561
Dec 3, 202415,940.0016,680.0015,940.0016,450.0015,847.926,448
Dec 2, 202416,510.0016,650.0016,360.0016,360.0015,761.222,866
Nov 29, 202416,060.0016,700.0016,060.0016,630.0016,021.333,566
Nov 28, 202416,350.0016,510.0016,000.0016,490.0015,886.464,342
Nov 27, 202415,600.0016,300.0015,600.0016,160.0015,568.544,778
Nov 26, 202415,950.0016,000.0015,860.0015,950.0015,366.222,458
Nov 25, 202415,750.0015,950.0015,500.0015,920.0015,337.327,547
Nov 22, 202415,640.0015,750.0015,500.0015,590.0015,019.403,457
Nov 21, 202415,510.0015,700.0015,410.0015,640.0015,067.571,221
Nov 20, 202415,630.0015,660.0015,370.0015,480.0014,913.421,700
Nov 19, 202415,750.0015,750.0015,610.0015,630.0015,057.93677
Nov 18, 202415,220.0015,690.0015,220.0015,690.0015,115.749,128
Nov 15, 202415,210.0015,740.0015,180.0015,500.0014,932.694,297
Nov 14, 202415,730.0015,730.0015,070.0015,600.0015,029.039,493
Nov 13, 202415,520.0015,890.0015,110.0015,130.0014,576.248,843
Nov 12, 202415,740.0015,740.0015,430.0015,620.0015,048.306,966
Nov 11, 202415,900.0015,980.0015,200.0015,640.0015,067.576,048
Nov 8, 202415,890.0015,900.0015,800.0015,900.0015,318.056,561
Nov 7, 202415,650.0015,890.0015,620.0015,760.0015,183.185,067
Nov 6, 202415,800.0015,870.0015,620.0015,740.0015,163.914,966
Nov 5, 202415,850.0015,930.0015,570.0015,700.0015,125.373,162
Nov 4, 202415,820.0016,170.0015,600.0015,640.0015,067.571,865
Nov 1, 202415,800.0016,160.0015,500.0015,810.0015,231.351,561
Oct 31, 202415,860.0015,860.0015,540.0015,830.0015,250.611,358
Oct 30, 202415,890.0015,890.0015,600.0015,790.0015,212.081,012
Oct 29, 202415,820.0015,890.0015,710.0015,800.0015,221.713,473
Oct 28, 202415,470.0015,870.0015,470.0015,800.0015,221.712,587
Oct 25, 202415,450.0015,670.0015,400.0015,470.0014,903.7910,036
Oct 24, 202415,760.0015,760.0015,400.0015,600.0015,029.038,130
Oct 23, 202416,450.0016,450.0015,600.0015,770.0015,192.814,484
Oct 22, 202416,430.0016,430.0015,890.0016,000.0015,414.392,971
Oct 21, 202416,100.0016,590.0016,010.0016,130.0015,539.635,641
Oct 18, 202416,310.0016,310.0015,960.0016,100.0015,510.734,196
Oct 17, 202415,920.0016,600.0015,870.0016,310.0015,713.057,712
Oct 16, 202415,890.0015,970.0015,800.0015,810.0015,231.352,548
Oct 15, 202415,880.0016,300.0015,820.0015,860.0015,279.525,873
Oct 14, 202416,210.0016,480.0015,800.0016,120.0015,530.002,954
Oct 11, 202416,120.0016,440.0016,120.0016,210.0015,616.714,475
Oct 10, 202415,920.0016,180.0015,800.0016,120.0015,530.004,905
Oct 8, 202415,880.0016,090.0015,730.0015,910.0015,327.696,351
Oct 7, 202415,820.0015,950.0015,750.0015,900.0015,318.053,764
Oct 4, 202415,880.0015,880.0015,660.0015,820.0015,240.983,096
Oct 2, 202415,840.0015,840.0015,490.0015,810.0015,231.353,019
Sep 30, 202415,890.0015,890.0015,650.0015,650.0015,077.201,682
Sep 27, 202415,650.0015,890.0015,650.0015,890.0015,308.422,063
Sep 26, 202415,890.0015,890.0015,590.0015,650.0015,077.202,614
Sep 25, 202415,620.0015,850.0015,590.0015,620.0015,048.302,733
Sep 24, 202415,300.0015,860.0015,300.0015,620.0015,048.308,023
Sep 23, 202415,780.0015,780.0015,350.0015,560.0014,990.504,237
Sep 20, 202415,860.0015,860.0015,540.0015,590.0015,019.401,460
Sep 19, 202415,700.0015,700.0015,460.0015,570.0015,000.132,190
Sep 13, 202415,300.0015,580.0015,300.0015,570.0015,000.138,278
Sep 12, 202415,580.0015,580.0015,210.0015,390.0014,826.7211,465
Sep 11, 202415,750.0015,850.0015,250.0015,280.0014,720.757,736
Sep 10, 202416,010.0016,010.0015,420.0015,550.0014,980.862,899
Sep 9, 202415,490.0015,840.0015,420.0015,700.0015,125.371,780
Sep 6, 202415,700.0016,020.0015,600.0015,610.0015,038.675,613
Sep 5, 202416,480.0016,640.0015,750.0015,870.0015,289.1510,466
Sep 4, 202416,800.0016,800.0016,280.0016,450.0015,847.923,293
Sep 3, 202417,070.0017,070.0016,750.0016,800.0016,185.111,589
Sep 2, 202416,840.0016,940.0016,730.0016,790.0016,175.482,412
Aug 30, 202416,900.0016,900.0016,560.0016,840.0016,223.655,109
Aug 29, 202416,890.0016,900.0016,510.0016,710.0016,098.412,142
Aug 28, 202416,600.0017,060.0016,590.0016,710.0016,098.411,481
Aug 27, 202417,000.0017,010.0016,610.0016,850.0016,233.282,519
Aug 26, 202416,630.0017,030.0016,630.0016,850.0016,233.283,958
Aug 23, 202416,980.0016,980.0016,500.0016,630.0016,021.331,340
Aug 22, 202416,950.0016,970.0016,510.0016,660.0016,050.244,890
Aug 21, 202416,410.0017,000.0016,410.0016,850.0016,233.287,072
Aug 20, 202416,240.0016,540.0015,950.0016,410.0015,809.398,707
Aug 19, 202415,930.0016,040.0015,880.0015,960.0015,375.862,677
Aug 16, 202416,200.0016,300.0015,900.0015,930.0015,346.955,043
Aug 14, 202416,350.0016,350.0015,950.0016,100.0015,510.732,803
Aug 13, 202416,300.0016,300.0015,700.0016,040.0015,452.932,675
Aug 12, 202416,060.0016,250.0015,990.0016,250.0015,655.243,750
Aug 9, 202415,610.0016,070.0015,610.0015,990.0015,404.766,350
Aug 8, 202415,410.0015,790.0015,100.0015,750.0015,173.5416,107
Aug 7, 202415,650.0015,740.0015,310.0015,360.0014,797.8218,674
Aug 6, 202415,720.0016,150.0015,400.0015,660.0015,086.8413,936
Aug 5, 202416,850.0016,850.0015,230.0015,650.0015,077.2023,611
Aug 2, 202417,700.0017,700.0016,830.0016,870.0016,252.559,808
Aug 1, 202417,980.0017,980.0017,480.0017,740.0017,090.715,105
Jul 31, 202417,640.0017,930.0017,510.0017,690.0017,042.545,228
Jul 30, 202417,530.0017,750.0017,400.0017,640.0016,994.374,939
Jul 29, 202418,050.0018,050.0017,350.0017,530.0016,888.395,000
Jul 26, 202416,580.0017,500.0016,510.0017,440.0016,801.6922,763
Jul 25, 202416,790.0016,830.0016,490.0016,580.0015,973.168,228
Jul 24, 202417,130.0017,130.0016,770.0016,790.0016,175.4810,595
Jul 23, 202417,100.0017,190.0017,020.0017,040.0016,416.333,648
Jul 22, 202417,590.0017,590.0016,850.0016,990.0016,368.1621,089
Jul 19, 202417,880.0017,880.0017,320.0017,510.0016,869.1312,949
Jul 18, 202417,970.0018,190.0017,710.0017,880.0017,225.5810,859
Jul 17, 202417,980.0018,200.0017,790.0017,970.0017,312.2940,297
Jul 16, 202418,180.0018,180.0017,710.0017,980.0017,321.926,992
Jul 15, 202417,850.0018,200.0017,840.0018,150.0017,485.7011,576
Jul 12, 202417,570.0017,900.0017,410.0017,850.0017,196.6815,161
Jul 11, 202417,300.0017,750.0017,080.0017,440.0016,801.6913,447
Jul 10, 202417,300.0017,370.0017,150.0017,270.0016,637.914,100
Jul 9, 202417,400.0017,500.0017,150.0017,300.0016,666.8111,210
Jul 8, 202417,210.0017,560.0017,200.0017,280.0016,647.545,139
Jul 5, 202417,200.0017,400.0017,130.0017,200.0016,570.475,705
Jul 4, 202417,250.0017,350.0017,060.0017,180.0016,551.207,355
Jul 3, 202417,400.0017,400.0017,030.0017,250.0016,618.6424,590
Jul 2, 202417,480.0017,610.0017,100.0017,300.0016,666.8129,794
Jul 1, 202417,480.0017,770.0017,400.0017,480.0016,840.2211,510
Jun 28, 202417,800.0017,800.0017,470.0017,470.0016,830.5919,154
Jun 27, 202417,790.0018,110.0017,550.0017,580.0016,936.5637,798
Jun 26, 202418,000.0018,090.0017,750.0017,750.0017,100.3424,554
Jun 25, 202417,900.0018,150.0017,760.0018,020.0017,360.4630,863
Jun 24, 202418,240.0018,450.0017,810.0017,870.0017,215.9557,299
Jun 21, 202419,010.0019,040.0018,260.0018,260.0017,591.68100,917
Jun 20, 202419,150.0021,600.0018,240.0019,280.0018,574.34583,377
Jun 19, 202418,610.0018,900.0018,500.0018,740.0018,054.1143,181
Jun 18, 202419,010.0020,150.0018,470.0018,760.0018,073.38101,321
Jun 17, 202419,410.0019,990.0018,600.0018,800.0018,111.91136,942
Jun 14, 202421,050.0022,450.0019,410.0019,810.0019,084.95691,428
Jun 13, 202418,320.0022,950.0018,320.0022,950.0022,110.021,405,488
Jun 12, 202418,100.0018,190.0017,660.0017,660.0017,013.637,501
Jun 11, 202418,330.0018,330.0017,820.0017,830.0017,177.412,056
Jun 10, 202418,000.0018,330.0017,980.0017,990.0017,331.561,015
Jun 7, 202418,400.0018,470.0018,020.0018,340.0017,668.75734
Jun 5, 202418,380.0018,870.0017,950.0018,370.0017,697.652,988
Jun 4, 202417,990.0018,470.0017,700.0018,250.0017,582.047,856
Jun 3, 202418,000.0018,000.0017,650.0017,870.0017,215.953,933