DeviceENG.CO.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13,040.00	13,460.00	13,040.00	13,340.00	6,426.38	14,748
2023-11-01	12,940.00	13,300.00	12,940.00	13,020.00	6,272.22	10,034
2023-10-31	13,390.00	13,390.00	12,850.00	12,930.00	6,228.87	7,012
2023-10-30	13,030.00	13,360.00	12,980.00	13,310.00	6,411.93	17,906
2023-10-27	12,930.00	13,030.00	12,830.00	12,980.00	6,252.95	14,998
2023-10-26	13,000.00	13,240.00	12,790.00	12,920.00	6,224.05	15,998
2023-10-25	12,760.00	13,430.00	12,760.00	13,300.00	6,407.11	12,380
2023-10-24	12,500.00	13,000.00	12,500.00	12,870.00	6,199.96	6,516
2023-10-23	12,600.00	12,820.00	12,500.00	12,680.00	6,108.43	4,734
2023-10-20	12,700.00	13,200.00	12,280.00	12,850.00	6,190.33	20,266
2023-10-19	12,810.00	13,380.00	12,790.00	12,810.00	6,171.06	10,084
2023-10-18	13,230.00	13,440.00	13,030.00	13,200.00	6,358.93	5,942
2023-10-17	12,910.00	13,300.00	12,910.00	13,230.00	6,373.39	6,066
2023-10-16	13,000.00	13,250.00	12,880.00	12,940.00	6,233.68	4,614
2023-10-13	13,280.00	13,500.00	13,110.00	13,300.00	6,407.11	9,084
2023-10-12	12,600.00	13,450.00	12,600.00	13,450.00	6,479.37	23,706
2023-10-11	12,350.00	12,580.00	12,260.00	12,500.00	6,021.72	9,464
2023-10-10	12,280.00	12,560.00	12,200.00	12,380.00	5,963.91	14,520
2023-10-06	12,650.00	12,650.00	12,390.00	12,390.00	5,968.73	9,130
2023-10-05	12,490.00	13,170.00	12,380.00	12,560.00	6,050.62	19,494
2023-10-04	13,440.00	13,440.00	12,600.00	12,600.00	6,069.89	19,688
2023-09-27	13,310.00	13,520.00	13,250.00	13,350.00	6,431.20	13,796
2023-09-26	13,520.00	13,620.00	13,400.00	13,440.00	6,474.55	9,784
2023-09-25	13,600.00	13,640.00	13,520.00	13,630.00	6,566.08	14,054
2023-09-22	13,650.00	14,000.00	13,600.00	13,630.00	6,566.08	17,856
2023-09-21	14,090.00	14,090.00	13,800.00	13,840.00	6,667.25	15,988
2023-09-20	14,110.00	14,110.00	13,870.00	13,930.00	6,710.60	10,306
2023-09-19	14,140.00	14,270.00	14,010.00	14,070.00	6,778.05	4,060
2023-09-18	14,300.00	14,300.00	14,050.00	14,110.00	6,797.32	11,654
2023-09-15	14,300.00	14,400.00	14,210.00	14,330.00	6,903.30	5,252
2023-09-14	14,000.00	14,340.00	14,000.00	14,230.00	6,855.12	17,570
2023-09-13	14,090.00	14,180.00	14,010.00	14,170.00	6,826.22	12,524
2023-09-12	14,400.00	14,400.00	14,080.00	14,090.00	6,787.68	10,362
2023-09-11	14,220.00	14,370.00	14,080.00	14,350.00	6,912.93	10,604
2023-09-08	14,110.00	14,390.00	14,110.00	14,210.00	6,845.49	9,804
2023-09-07	14,570.00	14,830.00	14,130.00	14,200.00	6,840.67	13,928
2023-09-06	14,820.00	15,090.00	14,570.00	14,570.00	7,018.91	9,778
2023-09-05	15,000.00	15,080.00	14,810.00	14,820.00	7,139.35	9,766
2023-09-04	14,910.00	15,110.00	14,810.00	15,000.00	7,226.06	19,982
2023-09-01	14,440.00	14,950.00	14,240.00	14,910.00	7,182.71	25,532
2023-08-31	14,450.00	14,450.00	14,160.00	14,440.00	6,956.29	9,754
2023-08-30	14,120.00	14,420.00	14,120.00	14,410.00	6,941.84	18,186
2023-08-29	13,960.00	14,140.00	13,940.00	14,120.00	6,802.13	10,108
2023-08-28	14,000.00	14,020.00	13,760.00	13,940.00	6,715.42	11,876
2023-08-25	13,820.00	14,230.00	13,710.00	13,710.00	6,604.62	25,516
2023-08-24	14,080.00	14,270.00	14,050.00	14,130.00	6,806.95	11,704
2023-08-23	14,080.00	14,080.00	13,910.00	13,960.00	6,725.06	6,994
2023-08-22	14,380.00	14,380.00	13,890.00	13,890.00	6,691.33	17,518
2023-08-21	14,150.00	14,330.00	14,010.00	14,170.00	6,826.22	12,184
2023-08-18	14,100.00	14,320.00	13,800.00	14,300.00	6,888.85	13,260
2023-08-17	13,880.00	14,220.00	13,630.00	14,170.00	6,826.22	20,704
2023-08-16	14,360.00	14,360.00	13,830.00	13,900.00	6,696.15	34,370
2023-08-14	14,720.00	14,720.00	14,260.00	14,410.00	6,941.84	13,632
2023-08-11	14,330.00	14,920.00	14,330.00	14,720.00	7,091.18	28,796
2023-08-10	14,200.00	14,330.00	14,150.00	14,320.00	6,898.48	9,416
2023-08-09	14,020.00	14,240.00	13,930.00	14,240.00	6,859.94	20,396
2023-08-08	14,530.00	14,700.00	14,010.00	14,020.00	6,753.96	58,020
2023-08-07	14,500.00	14,520.00	14,230.00	14,390.00	6,932.20	14,638
2023-08-04	14,530.00	14,530.00	14,350.00	14,400.00	6,937.02	9,098
2023-08-03	14,490.00	14,690.00	14,200.00	14,470.00	6,970.74	20,210

← NewerPage 13 of 21 · 1,223 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.