DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,010.00 | 15,500.00 | 14,840.00 | 15,260.00 | 7,401.32 | 13,308 |
| 2024-07-25 | 14,950.00 | 15,900.00 | 14,720.00 | 15,160.00 | 7,352.82 | 41,142 |
| 2024-07-24 | 15,150.00 | 15,200.00 | 14,840.00 | 14,950.00 | 7,250.97 | 5,466 |
| 2024-07-23 | 15,250.00 | 15,440.00 | 14,600.00 | 15,150.00 | 7,347.97 | 15,700 |
| 2024-07-22 | 16,020.00 | 16,020.00 | 14,700.00 | 15,020.00 | 7,284.92 | 32,672 |
| 2024-07-19 | 16,030.00 | 16,120.00 | 15,800.00 | 15,930.00 | 7,726.28 | 9,100 |
| 2024-07-18 | 16,140.00 | 16,420.00 | 15,900.00 | 15,900.00 | 7,711.73 | 15,804 |
| 2024-07-17 | 16,290.00 | 16,440.00 | 16,230.00 | 16,250.00 | 7,881.49 | 10,282 |
| 2024-07-16 | 16,240.00 | 16,500.00 | 16,150.00 | 16,290.00 | 7,900.89 | 18,434 |
| 2024-07-15 | 16,260.00 | 16,300.00 | 15,960.00 | 16,250.00 | 7,881.49 | 5,538 |
| 2024-07-12 | 16,100.00 | 16,260.00 | 16,020.00 | 16,260.00 | 7,886.34 | 9,202 |
| 2024-07-11 | 16,310.00 | 16,310.00 | 16,100.00 | 16,100.00 | 7,808.73 | 14,434 |
| 2024-07-10 | 16,440.00 | 16,440.00 | 16,070.00 | 16,090.00 | 7,803.88 | 15,634 |
| 2024-07-09 | 16,380.00 | 16,380.00 | 16,160.00 | 16,200.00 | 7,857.24 | 7,380 |
| 2024-07-08 | 16,290.00 | 16,460.00 | 16,150.00 | 16,160.00 | 7,837.84 | 13,478 |
| 2024-07-05 | 16,600.00 | 16,700.00 | 16,200.00 | 16,200.00 | 7,857.24 | 17,794 |
| 2024-07-04 | 16,700.00 | 16,990.00 | 16,410.00 | 16,490.00 | 7,997.89 | 14,366 |
| 2024-07-03 | 16,580.00 | 17,000.00 | 16,560.00 | 16,700.00 | 8,099.74 | 10,718 |
| 2024-07-02 | 16,880.00 | 17,170.00 | 16,550.00 | 16,640.00 | 8,070.64 | 24,996 |
| 2024-07-01 | 17,100.00 | 17,180.00 | 16,810.00 | 16,880.00 | 8,187.05 | 10,622 |
| 2024-06-28 | 16,980.00 | 17,250.00 | 16,820.00 | 17,100.00 | 8,293.75 | 21,780 |
| 2024-06-27 | 16,990.00 | 17,280.00 | 16,760.00 | 16,980.00 | 8,235.55 | 21,412 |
| 2024-06-26 | 17,110.00 | 17,450.00 | 16,940.00 | 17,090.00 | 8,288.90 | 33,720 |
| 2024-06-25 | 16,820.00 | 17,200.00 | 16,750.00 | 17,200.00 | 8,342.25 | 33,716 |
| 2024-06-24 | 17,350.00 | 17,350.00 | 16,750.00 | 16,820.00 | 8,157.95 | 36,482 |
| 2024-06-21 | 17,470.00 | 17,470.00 | 16,960.00 | 16,960.00 | 8,225.85 | 27,312 |
| 2024-06-20 | 17,110.00 | 17,240.00 | 16,920.00 | 17,100.00 | 8,293.75 | 18,976 |
| 2024-06-19 | 17,400.00 | 17,500.00 | 17,080.00 | 17,100.00 | 8,293.75 | 29,508 |
| 2024-06-18 | 17,250.00 | 17,570.00 | 16,920.00 | 17,550.00 | 8,512.01 | 50,902 |
| 2024-06-17 | 16,100.00 | 17,280.00 | 16,000.00 | 17,190.00 | 8,337.40 | 165,612 |
| 2024-06-14 | 16,080.00 | 16,120.00 | 15,960.00 | 16,100.00 | 7,808.73 | 7,726 |
| 2024-06-13 | 16,300.00 | 16,430.00 | 15,850.00 | 16,080.00 | 7,799.03 | 10,792 |
| 2024-06-12 | 16,030.00 | 16,240.00 | 16,030.00 | 16,180.00 | 7,847.54 | 16,332 |
| 2024-06-11 | 16,280.00 | 16,280.00 | 16,030.00 | 16,030.00 | 7,774.78 | 12,164 |
| 2024-06-10 | 16,100.00 | 16,310.00 | 15,980.00 | 16,280.00 | 7,896.04 | 17,382 |
| 2024-06-07 | 15,700.00 | 16,200.00 | 15,700.00 | 16,100.00 | 7,808.73 | 16,620 |
| 2024-06-05 | 15,970.00 | 15,970.00 | 15,710.00 | 15,750.00 | 7,638.98 | 8,214 |
| 2024-06-04 | 15,540.00 | 16,000.00 | 15,540.00 | 15,970.00 | 7,745.68 | 16,260 |
| 2024-06-03 | 15,870.00 | 16,350.00 | 15,500.00 | 15,870.00 | 7,697.18 | 11,026 |
| 2024-05-31 | 15,890.00 | 15,990.00 | 15,700.00 | 15,870.00 | 7,697.18 | 28,428 |
| 2024-05-30 | 16,210.00 | 16,380.00 | 15,810.00 | 15,860.00 | 7,692.33 | 23,454 |
| 2024-05-29 | 15,990.00 | 16,370.00 | 15,990.00 | 16,210.00 | 7,862.09 | 29,186 |
| 2024-05-28 | 15,830.00 | 16,000.00 | 15,800.00 | 16,000.00 | 7,760.23 | 20,720 |
| 2024-05-27 | 15,800.00 | 16,100.00 | 15,720.00 | 15,830.00 | 7,677.78 | 25,996 |
| 2024-05-24 | 15,780.00 | 16,080.00 | 15,700.00 | 15,790.00 | 7,658.38 | 19,428 |
| 2024-05-23 | 15,840.00 | 16,150.00 | 15,770.00 | 15,780.00 | 7,653.53 | 23,466 |
| 2024-05-22 | 15,970.00 | 16,080.00 | 15,790.00 | 15,840.00 | 7,682.63 | 18,960 |
| 2024-05-21 | 15,850.00 | 16,090.00 | 15,700.00 | 16,050.00 | 7,784.48 | 21,928 |
| 2024-05-20 | 15,950.00 | 16,120.00 | 15,810.00 | 15,810.00 | 7,668.08 | 21,518 |
| 2024-05-17 | 16,200.00 | 16,480.00 | 15,910.00 | 15,950.00 | 7,735.98 | 38,160 |
| 2024-05-16 | 16,660.00 | 16,950.00 | 15,960.00 | 16,060.00 | 7,789.33 | 68,320 |
| 2024-05-14 | 16,670.00 | 17,080.00 | 16,550.00 | 16,760.00 | 8,128.84 | 85,192 |
| 2024-05-13 | 17,010.00 | 17,010.00 | 16,630.00 | 16,700.00 | 8,099.74 | 21,808 |
| 2024-05-10 | 17,170.00 | 17,170.00 | 16,880.00 | 16,970.00 | 8,230.70 | 18,166 |
| 2024-05-09 | 17,110.00 | 17,200.00 | 16,800.00 | 16,920.00 | 8,206.45 | 40,756 |
| 2024-05-08 | 16,960.00 | 17,180.00 | 16,960.00 | 17,160.00 | 8,322.85 | 12,506 |
| 2024-05-07 | 17,100.00 | 17,140.00 | 16,890.00 | 17,050.00 | 8,269.50 | 20,932 |
| 2024-05-03 | 17,190.00 | 17,190.00 | 16,810.00 | 16,990.00 | 8,240.40 | 18,706 |
| 2024-05-02 | 17,050.00 | 17,150.00 | 16,850.00 | 17,000.00 | 8,245.25 | 26,352 |
| 2024-04-30 | 17,150.00 | 17,210.00 | 16,770.00 | 17,050.00 | 8,269.50 | 31,640 |
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.