DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 11,810.00 | 11,810.00 | 10,620.00 | 10,690.00 | 10,690.00 | 202,270 |
| 2026-10-19 | 11,500.00 | 12,140.00 | 11,460.00 | 11,720.00 | 11,720.00 | 216,151 |
| 2026-10-16 | 12,020.00 | 12,290.00 | 10,770.00 | 12,040.00 | 12,040.00 | 405,659 |
| 2026-10-15 | 12,700.00 | 12,990.00 | 11,440.00 | 11,750.00 | 11,750.00 | 301,801 |
| 2026-10-14 | 15,030.00 | 15,030.00 | 13,200.00 | 13,370.00 | 13,370.00 | 392,075 |
| 2026-10-13 | 15,560.00 | 16,350.00 | 14,110.00 | 15,020.00 | 15,020.00 | 440,870 |
| 2026-10-12 | 16,400.00 | 17,130.00 | 15,600.00 | 15,690.00 | 15,690.00 | 782,815 |
| 2026-10-08 | 13,400.00 | 16,270.00 | 13,200.00 | 15,720.00 | 15,720.00 | 645,550 |
| 2026-10-07 | 13,050.00 | 13,870.00 | 12,830.00 | 13,400.00 | 13,400.00 | 175,123 |
| 2026-10-06 | 12,910.00 | 14,100.00 | 12,870.00 | 13,020.00 | 13,020.00 | 164,390 |
| 2026-10-02 | 13,310.00 | 13,610.00 | 12,650.00 | 12,870.00 | 12,870.00 | 133,673 |
| 2026-10-01 | 12,300.00 | 13,210.00 | 12,200.00 | 13,210.00 | 13,210.00 | 112,205 |
| 2026-09-30 | 11,980.00 | 12,710.00 | 11,760.00 | 12,350.00 | 12,350.00 | 151,901 |
| 2026-09-29 | 11,220.00 | 11,760.00 | 11,000.00 | 11,760.00 | 11,760.00 | 104,877 |
| 2026-09-28 | 11,700.00 | 11,990.00 | 11,270.00 | 11,310.00 | 11,310.00 | 98,335 |
| 2026-09-23 | 11,330.00 | 12,160.00 | 11,120.00 | 11,940.00 | 11,940.00 | 164,027 |
| 2026-09-22 | 10,710.00 | 11,420.00 | 10,580.00 | 11,210.00 | 11,210.00 | 182,478 |
| 2026-09-21 | 10,310.00 | 10,750.00 | 10,160.00 | 10,470.00 | 10,470.00 | 67,478 |
| 2026-09-18 | 10,160.00 | 10,600.00 | 10,160.00 | 10,340.00 | 10,340.00 | 67,121 |
| 2026-09-17 | 9,900.00 | 10,350.00 | 9,860.00 | 10,160.00 | 10,160.00 | 47,283 |
| 2026-09-16 | 9,800.00 | 9,940.00 | 9,590.00 | 9,940.00 | 9,940.00 | 28,101 |
| 2026-09-15 | 9,810.00 | 10,040.00 | 9,600.00 | 9,800.00 | 9,800.00 | 74,531 |
| 2026-09-14 | 10,000.00 | 10,010.00 | 9,730.00 | 9,940.00 | 9,940.00 | 37,570 |
| 2026-09-11 | 10,200.00 | 10,200.00 | 9,920.00 | 10,000.00 | 10,000.00 | 63,207 |
| 2026-09-10 | 10,180.00 | 10,550.00 | 10,060.00 | 10,320.00 | 10,320.00 | 87,150 |
| 2026-09-09 | 10,300.00 | 10,580.00 | 10,240.00 | 10,310.00 | 10,310.00 | 54,349 |
| 2026-09-08 | 10,560.00 | 10,710.00 | 10,220.00 | 10,300.00 | 10,300.00 | 68,673 |
| 2026-09-07 | 10,400.00 | 10,670.00 | 10,380.00 | 10,560.00 | 10,560.00 | 69,836 |
| 2026-09-04 | 10,300.00 | 10,500.00 | 10,040.00 | 10,370.00 | 10,370.00 | 63,351 |
| 2026-09-03 | 10,500.00 | 10,550.00 | 10,160.00 | 10,300.00 | 10,300.00 | 59,380 |
| 2026-09-02 | 10,800.00 | 10,800.00 | 10,350.00 | 10,440.00 | 10,440.00 | 45,413 |
| 2026-09-01 | 10,610.00 | 11,160.00 | 10,250.00 | 11,040.00 | 11,040.00 | 87,715 |
| 2026-08-31 | 10,610.00 | 10,850.00 | 9,690.00 | 10,800.00 | 10,800.00 | 53,664 |
| 2026-08-28 | 11,100.00 | 11,240.00 | 10,670.00 | 10,860.00 | 10,860.00 | 72,033 |
| 2026-08-27 | 11,230.00 | 11,450.00 | 10,970.00 | 11,120.00 | 11,120.00 | 38,758 |
| 2026-08-26 | 11,190.00 | 11,320.00 | 10,810.00 | 11,230.00 | 11,230.00 | 45,001 |
| 2026-08-25 | 10,740.00 | 11,160.00 | 10,390.00 | 11,140.00 | 11,140.00 | 42,815 |
| 2026-08-24 | 10,800.00 | 11,150.00 | 10,690.00 | 10,840.00 | 10,840.00 | 39,212 |
| 2026-08-21 | 11,400.00 | 11,400.00 | 10,500.00 | 10,800.00 | 10,800.00 | 139,334 |
| 2026-08-20 | 11,730.00 | 11,920.00 | 11,300.00 | 11,480.00 | 11,480.00 | 136,648 |
| 2026-08-19 | 11,590.00 | 11,930.00 | 11,370.00 | 11,500.00 | 11,500.00 | 136,367 |
| 2026-08-18 | 12,850.00 | 13,090.00 | 12,030.00 | 12,150.00 | 12,150.00 | 138,660 |
| 2026-08-14 | 12,900.00 | 14,090.00 | 12,460.00 | 12,850.00 | 12,850.00 | 204,535 |
| 2026-08-13 | 13,230.00 | 13,830.00 | 12,710.00 | 12,900.00 | 12,900.00 | 102,607 |
| 2026-08-12 | 12,670.00 | 13,410.00 | 12,320.00 | 13,140.00 | 13,140.00 | 102,431 |
| 2026-08-11 | 12,250.00 | 12,960.00 | 12,210.00 | 12,520.00 | 12,520.00 | 150,445 |
| 2026-08-10 | 12,060.00 | 12,580.00 | 11,610.00 | 12,480.00 | 12,480.00 | 74,651 |
| 2026-08-07 | 12,250.00 | 12,900.00 | 11,720.00 | 12,030.00 | 12,030.00 | 98,598 |
| 2026-08-06 | 11,400.00 | 12,400.00 | 11,270.00 | 12,350.00 | 12,350.00 | 110,305 |
| 2026-08-05 | 11,610.00 | 11,880.00 | 11,350.00 | 11,690.00 | 11,690.00 | 98,595 |
| 2026-08-04 | 11,290.00 | 11,400.00 | 10,740.00 | 11,230.00 | 11,230.00 | 81,099 |
| 2026-08-03 | 11,440.00 | 11,500.00 | 10,730.00 | 11,000.00 | 11,000.00 | 119,934 |
| 2026-07-31 | 10,490.00 | 11,690.00 | 10,000.00 | 11,500.00 | 11,500.00 | 215,827 |
| 2026-07-30 | 8,990.00 | 10,190.00 | 8,990.00 | 9,450.00 | 9,450.00 | 237,183 |
| 2026-07-29 | 10,340.00 | 10,590.00 | 8,370.00 | 9,110.00 | 9,110.00 | 346,799 |
| 2026-07-28 | 11,220.00 | 11,570.00 | 10,010.00 | 10,150.00 | 10,150.00 | 196,217 |
| 2026-07-27 | 11,430.00 | 12,130.00 | 11,420.00 | 11,700.00 | 11,700.00 | 47,203 |
| 2026-07-24 | 12,190.00 | 12,320.00 | 11,140.00 | 11,410.00 | 11,410.00 | 107,576 |
| 2026-07-23 | 12,780.00 | 12,780.00 | 12,070.00 | 12,520.00 | 12,520.00 | 86,940 |
| 2026-07-22 | 13,050.00 | 13,070.00 | 12,390.00 | 12,530.00 | 12,530.00 | 63,077 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 210.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.