DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,700.00 | 14,940.00 | 14,400.00 | 14,460.00 | 6,965.92 | 60,008 |
| 2023-08-01 | 15,190.00 | 15,190.00 | 14,680.00 | 14,700.00 | 7,081.54 | 29,532 |
| 2023-07-31 | 15,160.00 | 15,300.00 | 14,860.00 | 14,910.00 | 7,182.71 | 35,298 |
| 2023-07-28 | 14,450.00 | 15,250.00 | 14,450.00 | 15,160.00 | 7,303.14 | 27,850 |
| 2023-07-27 | 14,370.00 | 14,900.00 | 14,200.00 | 14,740.00 | 7,100.81 | 45,262 |
| 2023-07-26 | 15,010.00 | 15,010.00 | 13,920.00 | 14,220.00 | 6,850.31 | 110,756 |
| 2023-07-25 | 16,000.00 | 16,000.00 | 14,960.00 | 15,010.00 | 7,230.88 | 96,486 |
| 2023-07-24 | 16,450.00 | 16,670.00 | 15,820.00 | 15,880.00 | 7,649.99 | 72,298 |
| 2023-07-21 | 16,890.00 | 17,000.00 | 16,590.00 | 16,700.00 | 8,045.02 | 56,900 |
| 2023-07-20 | 17,240.00 | 17,400.00 | 17,000.00 | 17,110.00 | 8,242.53 | 51,690 |
| 2023-07-19 | 17,600.00 | 17,720.00 | 17,050.00 | 17,220.00 | 8,295.52 | 57,424 |
| 2023-07-18 | 17,780.00 | 17,780.00 | 17,350.00 | 17,610.00 | 8,483.40 | 34,682 |
| 2023-07-17 | 17,350.00 | 17,770.00 | 16,950.00 | 17,500.00 | 8,430.41 | 97,688 |
| 2023-07-14 | 17,410.00 | 17,590.00 | 17,180.00 | 17,200.00 | 8,285.88 | 29,992 |
| 2023-07-13 | 16,900.00 | 17,300.00 | 16,900.00 | 17,200.00 | 8,285.88 | 25,850 |
| 2023-07-12 | 16,590.00 | 17,170.00 | 16,590.00 | 16,900.00 | 8,141.36 | 17,170 |
| 2023-07-11 | 16,510.00 | 16,730.00 | 16,500.00 | 16,640.00 | 8,016.11 | 20,892 |
| 2023-07-10 | 16,460.00 | 16,850.00 | 16,350.00 | 16,460.00 | 7,929.40 | 27,558 |
| 2023-07-07 | 17,020.00 | 17,280.00 | 16,620.00 | 16,700.00 | 8,045.02 | 53,814 |
| 2023-07-06 | 18,100.00 | 18,100.00 | 17,120.00 | 17,140.00 | 8,256.98 | 78,374 |
| 2023-07-05 | 18,510.00 | 18,670.00 | 18,000.00 | 18,100.00 | 8,719.45 | 37,420 |
| 2023-07-04 | 18,540.00 | 18,700.00 | 18,280.00 | 18,550.00 | 8,936.23 | 36,844 |
| 2023-07-03 | 18,310.00 | 18,650.00 | 18,310.00 | 18,540.00 | 8,931.41 | 35,154 |
| 2023-06-30 | 18,190.00 | 18,390.00 | 17,700.00 | 18,310.00 | 8,820.61 | 18,252 |
| 2023-06-29 | 18,200.00 | 18,400.00 | 18,060.00 | 18,200.00 | 8,767.62 | 22,990 |
| 2023-06-28 | 18,250.00 | 18,250.00 | 18,000.00 | 18,030.00 | 8,685.73 | 15,172 |
| 2023-06-27 | 18,230.00 | 18,350.00 | 18,000.00 | 18,000.00 | 8,671.27 | 21,426 |
| 2023-06-26 | 18,130.00 | 18,410.00 | 17,810.00 | 18,380.00 | 8,854.33 | 22,826 |
| 2023-06-23 | 18,450.00 | 18,740.00 | 18,180.00 | 18,180.00 | 8,757.99 | 26,788 |
| 2023-06-22 | 18,060.00 | 18,430.00 | 18,000.00 | 18,200.00 | 8,767.62 | 21,886 |
| 2023-06-21 | 19,220.00 | 19,220.00 | 18,150.00 | 18,250.00 | 8,791.71 | 59,336 |
| 2023-06-20 | 18,560.00 | 19,040.00 | 18,320.00 | 18,870.00 | 9,090.39 | 69,260 |
| 2023-06-19 | 18,000.00 | 18,700.00 | 17,760.00 | 18,510.00 | 8,916.96 | 142,822 |
| 2023-06-16 | 17,490.00 | 17,620.00 | 17,270.00 | 17,590.00 | 8,473.76 | 23,702 |
| 2023-06-15 | 17,500.00 | 17,640.00 | 17,330.00 | 17,330.00 | 8,348.51 | 28,600 |
| 2023-06-14 | 17,750.00 | 17,990.00 | 17,180.00 | 17,250.00 | 8,309.97 | 29,208 |
| 2023-06-13 | 17,630.00 | 17,900.00 | 17,630.00 | 17,750.00 | 8,550.84 | 28,826 |
| 2023-06-12 | 17,980.00 | 17,980.00 | 17,490.00 | 17,580.00 | 8,468.94 | 20,460 |
| 2023-06-09 | 17,740.00 | 18,080.00 | 17,600.00 | 17,980.00 | 8,661.64 | 27,168 |
| 2023-06-08 | 17,800.00 | 17,800.00 | 17,400.00 | 17,710.00 | 8,531.57 | 27,580 |
| 2023-06-07 | 17,850.00 | 17,990.00 | 17,720.00 | 17,810.00 | 8,579.74 | 12,828 |
| 2023-06-05 | 18,040.00 | 18,180.00 | 17,710.00 | 17,850.00 | 8,599.01 | 40,132 |
| 2023-06-02 | 18,400.00 | 18,700.00 | 18,010.00 | 18,190.00 | 8,762.80 | 26,952 |
| 2023-06-01 | 18,330.00 | 18,690.00 | 17,520.00 | 18,400.00 | 8,863.97 | 23,746 |
| 2023-05-31 | 18,610.00 | 18,780.00 | 18,280.00 | 18,330.00 | 8,830.25 | 38,572 |
| 2023-05-30 | 18,010.00 | 18,690.00 | 17,930.00 | 18,410.00 | 8,868.79 | 46,706 |
| 2023-05-26 | 17,700.00 | 18,460.00 | 17,520.00 | 17,930.00 | 8,637.55 | 62,850 |
| 2023-05-25 | 17,600.00 | 17,990.00 | 17,240.00 | 17,330.00 | 8,348.51 | 12,434 |
| 2023-05-24 | 17,330.00 | 17,600.00 | 17,200.00 | 17,420.00 | 8,391.87 | 9,800 |
| 2023-05-23 | 17,680.00 | 17,770.00 | 17,150.00 | 17,500.00 | 8,430.41 | 14,166 |
| 2023-05-22 | 17,890.00 | 18,180.00 | 17,670.00 | 17,680.00 | 8,517.12 | 31,276 |
| 2023-05-19 | 17,190.00 | 17,880.00 | 17,000.00 | 17,850.00 | 8,599.01 | 47,770 |
| 2023-05-18 | 16,500.00 | 17,030.00 | 16,440.00 | 17,000.00 | 8,189.54 | 22,674 |
| 2023-05-17 | 16,230.00 | 16,570.00 | 16,230.00 | 16,400.00 | 7,900.49 | 8,898 |
| 2023-05-16 | 16,470.00 | 16,700.00 | 16,210.00 | 16,210.00 | 7,808.96 | 13,326 |
| 2023-05-15 | 17,100.00 | 17,100.00 | 16,410.00 | 16,410.00 | 7,905.31 | 25,842 |
| 2023-05-12 | 17,560.00 | 17,560.00 | 16,700.00 | 16,800.00 | 8,093.19 | 16,782 |
| 2023-05-11 | 17,280.00 | 17,280.00 | 16,800.00 | 17,080.00 | 8,228.08 | 10,966 |
| 2023-05-10 | 17,020.00 | 17,300.00 | 16,660.00 | 17,300.00 | 8,334.06 | 19,726 |
| 2023-05-09 | 17,190.00 | 17,190.00 | 16,760.00 | 17,020.00 | 8,199.17 | 15,132 |
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.