DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,840.00 | 16,950.00 | 16,650.00 | 16,780.00 | 8,138.54 | 29,824 |
| 2024-04-26 | 16,640.00 | 17,290.00 | 16,430.00 | 16,840.00 | 8,167.65 | 79,732 |
| 2024-04-25 | 16,300.00 | 16,800.00 | 16,200.00 | 16,420.00 | 7,963.94 | 32,502 |
| 2024-04-24 | 16,100.00 | 16,490.00 | 16,100.00 | 16,300.00 | 7,905.74 | 15,712 |
| 2024-04-23 | 16,010.00 | 16,290.00 | 16,000.00 | 16,090.00 | 7,803.88 | 24,098 |
| 2024-04-22 | 16,410.00 | 16,650.00 | 15,910.00 | 16,010.00 | 7,765.08 | 39,218 |
| 2024-04-19 | 16,430.00 | 16,630.00 | 15,810.00 | 16,530.00 | 8,017.29 | 50,678 |
| 2024-04-18 | 16,300.00 | 16,900.00 | 16,300.00 | 16,470.00 | 7,988.19 | 30,644 |
| 2024-04-17 | 16,200.00 | 16,630.00 | 16,110.00 | 16,440.00 | 7,973.64 | 32,038 |
| 2024-04-16 | 16,800.00 | 17,140.00 | 16,050.00 | 16,110.00 | 7,813.59 | 68,402 |
| 2024-04-15 | 16,050.00 | 16,820.00 | 15,790.00 | 16,820.00 | 8,157.95 | 72,930 |
| 2024-04-12 | 15,830.00 | 16,270.00 | 15,710.00 | 16,050.00 | 7,784.48 | 13,224 |
| 2024-04-11 | 16,160.00 | 16,200.00 | 15,620.00 | 16,060.00 | 7,789.33 | 27,314 |
| 2024-04-09 | 16,180.00 | 16,370.00 | 15,960.00 | 16,170.00 | 7,842.69 | 20,394 |
| 2024-04-08 | 16,500.00 | 16,700.00 | 15,840.00 | 15,860.00 | 7,692.33 | 41,410 |
| 2024-04-05 | 16,130.00 | 16,690.00 | 16,000.00 | 16,490.00 | 7,997.89 | 55,938 |
| 2024-04-04 | 15,570.00 | 16,150.00 | 15,550.00 | 16,140.00 | 7,828.14 | 63,838 |
| 2024-04-03 | 15,880.00 | 15,880.00 | 15,390.00 | 15,570.00 | 7,551.68 | 30,860 |
| 2024-04-02 | 15,820.00 | 16,000.00 | 15,570.00 | 15,890.00 | 7,706.88 | 31,156 |
| 2024-04-01 | 15,520.00 | 16,000.00 | 15,410.00 | 15,820.00 | 7,672.93 | 29,990 |
| 2024-03-29 | 15,600.00 | 15,700.00 | 15,510.00 | 15,520.00 | 7,527.43 | 15,442 |
| 2024-03-28 | 15,600.00 | 15,700.00 | 15,450.00 | 15,600.00 | 7,566.23 | 16,980 |
| 2024-03-27 | 15,250.00 | 15,650.00 | 15,110.00 | 15,640.00 | 7,585.63 | 37,420 |
| 2024-03-26 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 7,347.97 | 18,258 |
| 2024-03-25 | 15,070.00 | 15,500.00 | 15,070.00 | 15,500.00 | 7,517.73 | 24,346 |
| 2024-03-22 | 15,320.00 | 15,320.00 | 15,130.00 | 15,240.00 | 7,391.62 | 12,080 |
| 2024-03-21 | 15,390.00 | 15,700.00 | 15,160.00 | 15,320.00 | 7,430.42 | 24,860 |
| 2024-03-20 | 15,060.00 | 15,270.00 | 14,990.00 | 15,090.00 | 7,318.87 | 11,962 |
| 2024-03-19 | 14,980.00 | 15,140.00 | 14,950.00 | 15,060.00 | 7,304.32 | 24,752 |
| 2024-03-18 | 15,230.00 | 15,290.00 | 14,960.00 | 15,150.00 | 7,347.97 | 59,718 |
| 2024-03-15 | 15,700.00 | 15,700.00 | 15,080.00 | 15,250.00 | 7,396.47 | 46,396 |
| 2024-03-14 | 15,470.00 | 15,920.00 | 15,340.00 | 15,700.00 | 7,614.73 | 62,812 |
| 2024-03-13 | 15,270.00 | 15,580.00 | 15,200.00 | 15,470.00 | 7,503.18 | 65,946 |
| 2024-03-12 | 14,920.00 | 15,160.00 | 14,900.00 | 15,160.00 | 7,352.82 | 17,188 |
| 2024-03-11 | 14,920.00 | 15,030.00 | 14,810.00 | 14,920.00 | 7,236.42 | 12,276 |
| 2024-03-08 | 15,000.00 | 15,300.00 | 14,940.00 | 15,010.00 | 7,280.07 | 22,852 |
| 2024-03-07 | 14,900.00 | 15,100.00 | 14,800.00 | 14,910.00 | 7,231.57 | 28,260 |
| 2024-03-06 | 14,810.00 | 15,180.00 | 14,810.00 | 14,950.00 | 7,250.97 | 9,890 |
| 2024-03-05 | 14,900.00 | 15,130.00 | 14,800.00 | 15,060.00 | 7,304.32 | 25,716 |
| 2024-03-04 | 14,940.00 | 15,250.00 | 14,860.00 | 14,940.00 | 7,246.12 | 21,824 |
| 2024-02-29 | 14,620.00 | 15,310.00 | 14,620.00 | 14,940.00 | 7,246.12 | 25,452 |
| 2024-02-28 | 14,530.00 | 14,870.00 | 14,490.00 | 14,620.00 | 7,090.91 | 14,280 |
| 2024-02-27 | 14,820.00 | 14,820.00 | 14,500.00 | 14,540.00 | 7,052.11 | 24,050 |
| 2024-02-26 | 14,800.00 | 15,110.00 | 14,680.00 | 14,800.00 | 7,178.22 | 31,364 |
| 2024-02-23 | 15,110.00 | 15,110.00 | 14,910.00 | 15,000.00 | 7,275.22 | 9,764 |
| 2024-02-22 | 14,800.00 | 15,100.00 | 14,800.00 | 14,960.00 | 7,255.82 | 19,530 |
| 2024-02-21 | 14,800.00 | 15,120.00 | 14,800.00 | 14,850.00 | 7,202.47 | 14,604 |
| 2024-02-20 | 15,000.00 | 15,110.00 | 14,880.00 | 14,900.00 | 7,226.72 | 8,192 |
| 2024-02-19 | 15,090.00 | 15,200.00 | 14,710.00 | 15,120.00 | 7,333.42 | 13,652 |
| 2024-02-16 | 15,200.00 | 15,470.00 | 14,700.00 | 15,000.00 | 7,275.22 | 13,722 |
| 2024-02-15 | 15,480.00 | 15,540.00 | 15,070.00 | 15,200.00 | 7,372.22 | 33,140 |
| 2024-02-14 | 14,870.00 | 15,350.00 | 14,720.00 | 15,300.00 | 7,420.72 | 55,168 |
| 2024-02-13 | 14,620.00 | 14,940.00 | 14,430.00 | 14,890.00 | 7,221.87 | 31,754 |
| 2024-02-08 | 14,510.00 | 14,580.00 | 14,380.00 | 14,400.00 | 6,984.21 | 17,406 |
| 2024-02-07 | 14,350.00 | 14,490.00 | 14,200.00 | 14,300.00 | 6,935.71 | 10,484 |
| 2024-02-06 | 14,260.00 | 14,590.00 | 14,100.00 | 14,500.00 | 7,032.71 | 35,084 |
| 2024-02-05 | 14,340.00 | 14,460.00 | 14,240.00 | 14,260.00 | 6,916.31 | 9,228 |
| 2024-02-02 | 14,260.00 | 14,430.00 | 14,250.00 | 14,360.00 | 6,964.81 | 27,620 |
| 2024-02-01 | 14,690.00 | 14,690.00 | 14,190.00 | 14,260.00 | 6,916.31 | 37,148 |
| 2024-01-31 | 14,550.00 | 14,760.00 | 13,750.00 | 14,640.00 | 7,100.61 | 46,048 |
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.