DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,950.00 | 15,000.00 | 14,510.00 | 14,550.00 | 7,056.96 | 28,314 |
| 2024-01-29 | 14,800.00 | 15,100.00 | 14,680.00 | 14,850.00 | 7,202.47 | 35,326 |
| 2024-01-26 | 15,600.00 | 15,690.00 | 14,900.00 | 14,940.00 | 7,246.12 | 60,296 |
| 2024-01-25 | 14,400.00 | 15,780.00 | 14,400.00 | 15,500.00 | 7,517.73 | 207,132 |
| 2024-01-24 | 14,460.00 | 14,590.00 | 14,350.00 | 14,510.00 | 7,037.56 | 8,584 |
| 2024-01-23 | 14,590.00 | 14,590.00 | 14,320.00 | 14,530.00 | 7,047.26 | 9,982 |
| 2024-01-22 | 14,440.00 | 14,510.00 | 14,280.00 | 14,460.00 | 7,013.31 | 13,754 |
| 2024-01-19 | 14,300.00 | 14,370.00 | 14,110.00 | 14,170.00 | 6,872.66 | 12,966 |
| 2024-01-18 | 14,100.00 | 14,160.00 | 14,000.00 | 14,010.00 | 6,795.05 | 30,114 |
| 2024-01-17 | 14,200.00 | 14,430.00 | 13,930.00 | 14,170.00 | 6,872.66 | 19,852 |
| 2024-01-16 | 14,300.00 | 14,630.00 | 14,300.00 | 14,320.00 | 6,945.41 | 6,220 |
| 2024-01-15 | 14,680.00 | 14,680.00 | 14,320.00 | 14,460.00 | 7,013.31 | 13,522 |
| 2024-01-12 | 14,700.00 | 14,890.00 | 14,500.00 | 14,680.00 | 7,120.01 | 17,940 |
| 2024-01-11 | 14,790.00 | 14,790.00 | 14,630.00 | 14,700.00 | 7,129.71 | 6,406 |
| 2024-01-10 | 14,740.00 | 14,900.00 | 14,640.00 | 14,640.00 | 7,100.61 | 7,768 |
| 2024-01-09 | 14,580.00 | 14,900.00 | 14,580.00 | 14,740.00 | 7,149.12 | 10,076 |
| 2024-01-08 | 14,800.00 | 15,100.00 | 14,600.00 | 14,700.00 | 7,129.71 | 15,408 |
| 2024-01-05 | 15,020.00 | 15,290.00 | 14,850.00 | 14,890.00 | 7,221.87 | 16,864 |
| 2024-01-04 | 14,900.00 | 15,300.00 | 14,750.00 | 15,060.00 | 7,304.32 | 23,586 |
| 2024-01-03 | 15,090.00 | 15,090.00 | 14,880.00 | 14,880.00 | 7,217.02 | 11,314 |
| 2024-01-02 | 14,750.00 | 15,150.00 | 14,590.00 | 15,040.00 | 7,294.62 | 26,354 |
| 2023-12-28 | 14,840.00 | 14,880.00 | 14,440.00 | 14,750.00 | 7,153.97 | 26,452 |
| 2023-12-27 | 14,710.00 | 14,880.00 | 14,410.00 | 14,870.00 | 7,212.17 | 17,094 |
| 2023-12-26 | 14,700.00 | 14,840.00 | 14,390.00 | 14,800.00 | 7,129.71 | 14,880 |
| 2023-12-22 | 14,880.00 | 14,880.00 | 14,650.00 | 14,840.00 | 7,148.98 | 18,678 |
| 2023-12-21 | 14,670.00 | 14,790.00 | 14,540.00 | 14,610.00 | 7,038.18 | 23,486 |
| 2023-12-20 | 14,600.00 | 14,850.00 | 14,560.00 | 14,850.00 | 7,153.80 | 17,548 |
| 2023-12-19 | 14,060.00 | 15,000.00 | 14,060.00 | 14,600.00 | 7,033.37 | 31,680 |
| 2023-12-18 | 14,390.00 | 14,550.00 | 14,190.00 | 14,240.00 | 6,859.94 | 13,270 |
| 2023-12-15 | 14,530.00 | 14,580.00 | 14,250.00 | 14,390.00 | 6,932.20 | 17,728 |
| 2023-12-14 | 14,720.00 | 14,840.00 | 14,310.00 | 14,530.00 | 6,999.65 | 38,030 |
| 2023-12-13 | 14,470.00 | 14,870.00 | 14,250.00 | 14,500.00 | 6,985.19 | 45,112 |
| 2023-12-12 | 13,790.00 | 14,410.00 | 13,660.00 | 14,220.00 | 6,850.31 | 31,544 |
| 2023-12-11 | 13,600.00 | 13,860.00 | 13,540.00 | 13,740.00 | 6,619.07 | 9,612 |
| 2023-12-08 | 13,500.00 | 13,730.00 | 13,490.00 | 13,510.00 | 6,508.27 | 15,172 |
| 2023-12-07 | 13,410.00 | 13,530.00 | 13,320.00 | 13,530.00 | 6,517.91 | 9,438 |
| 2023-12-06 | 13,370.00 | 13,540.00 | 13,220.00 | 13,540.00 | 6,522.73 | 14,964 |
| 2023-12-05 | 13,570.00 | 13,670.00 | 13,400.00 | 13,500.00 | 6,503.46 | 20,806 |
| 2023-12-04 | 13,890.00 | 13,950.00 | 13,600.00 | 13,680.00 | 6,590.17 | 12,654 |
| 2023-12-01 | 14,100.00 | 14,100.00 | 13,800.00 | 13,890.00 | 6,691.33 | 11,422 |
| 2023-11-30 | 13,710.00 | 14,300.00 | 13,630.00 | 14,090.00 | 6,787.68 | 30,250 |
| 2023-11-29 | 13,700.00 | 13,780.00 | 13,690.00 | 13,730.00 | 6,614.26 | 11,734 |
| 2023-11-28 | 13,520.00 | 13,950.00 | 13,470.00 | 13,710.00 | 6,604.62 | 9,400 |
| 2023-11-27 | 13,700.00 | 13,770.00 | 13,510.00 | 13,580.00 | 6,541.99 | 6,638 |
| 2023-11-24 | 13,630.00 | 13,740.00 | 13,610.00 | 13,700.00 | 6,599.80 | 5,098 |
| 2023-11-23 | 13,490.00 | 13,920.00 | 13,400.00 | 13,640.00 | 6,570.90 | 28,998 |
| 2023-11-22 | 13,370.00 | 13,510.00 | 13,310.00 | 13,510.00 | 6,508.27 | 6,732 |
| 2023-11-21 | 13,690.00 | 13,690.00 | 13,400.00 | 13,450.00 | 6,479.37 | 21,548 |
| 2023-11-20 | 12,980.00 | 13,650.00 | 12,980.00 | 13,600.00 | 6,551.63 | 62,868 |
| 2023-11-17 | 12,990.00 | 13,080.00 | 12,940.00 | 13,000.00 | 6,262.59 | 12,458 |
| 2023-11-16 | 13,000.00 | 13,180.00 | 12,850.00 | 12,990.00 | 6,257.77 | 28,760 |
| 2023-11-15 | 12,950.00 | 13,190.00 | 12,950.00 | 13,030.00 | 6,277.04 | 10,210 |
| 2023-11-14 | 12,740.00 | 13,150.00 | 12,740.00 | 13,080.00 | 6,301.13 | 18,982 |
| 2023-11-13 | 13,410.00 | 13,410.00 | 12,950.00 | 13,050.00 | 6,286.67 | 15,244 |
| 2023-11-10 | 13,490.00 | 13,490.00 | 12,830.00 | 13,110.00 | 6,315.58 | 18,380 |
| 2023-11-09 | 12,970.00 | 13,320.00 | 12,970.00 | 13,250.00 | 6,383.02 | 12,804 |
| 2023-11-08 | 13,130.00 | 13,240.00 | 13,100.00 | 13,150.00 | 6,334.85 | 10,986 |
| 2023-11-07 | 13,300.00 | 13,360.00 | 13,070.00 | 13,130.00 | 6,325.21 | 7,686 |
| 2023-11-06 | 13,500.00 | 13,500.00 | 13,250.00 | 13,320.00 | 6,416.74 | 28,654 |
| 2023-11-03 | 13,340.00 | 13,440.00 | 13,270.00 | 13,330.00 | 6,421.56 | 5,538 |
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.