DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 17,140.00 | 17,350.00 | 17,020.00 | 17,030.00 | 8,203.99 | 15,468 |
| 2023-05-04 | 17,190.00 | 17,210.00 | 16,930.00 | 17,060.00 | 8,218.44 | 9,532 |
| 2023-05-03 | 17,150.00 | 17,380.00 | 17,080.00 | 17,190.00 | 8,281.07 | 12,386 |
| 2023-05-02 | 17,500.00 | 17,500.00 | 17,010.00 | 17,150.00 | 8,261.80 | 22,648 |
| 2023-04-28 | 17,310.00 | 17,680.00 | 16,850.00 | 17,500.00 | 8,430.41 | 23,414 |
| 2023-04-27 | 17,130.00 | 17,400.00 | 16,620.00 | 17,170.00 | 8,271.43 | 36,916 |
| 2023-04-26 | 17,050.00 | 17,450.00 | 16,990.00 | 17,180.00 | 8,276.25 | 14,870 |
| 2023-04-25 | 17,520.00 | 17,570.00 | 16,940.00 | 17,220.00 | 8,295.52 | 30,486 |
| 2023-04-24 | 17,870.00 | 17,920.00 | 17,350.00 | 17,520.00 | 8,440.04 | 35,784 |
| 2023-04-21 | 18,020.00 | 18,220.00 | 17,700.00 | 17,900.00 | 8,623.10 | 28,016 |
| 2023-04-20 | 18,480.00 | 18,480.00 | 17,970.00 | 18,030.00 | 8,685.73 | 44,140 |
| 2023-04-19 | 18,320.00 | 18,510.00 | 17,750.00 | 18,480.00 | 8,902.51 | 31,990 |
| 2023-04-18 | 18,450.00 | 18,450.00 | 18,120.00 | 18,220.00 | 8,777.26 | 18,252 |
| 2023-04-17 | 18,670.00 | 18,670.00 | 17,890.00 | 18,450.00 | 8,888.06 | 41,876 |
| 2023-04-14 | 18,560.00 | 18,660.00 | 18,340.00 | 18,530.00 | 8,926.60 | 31,300 |
| 2023-04-13 | 18,290.00 | 18,690.00 | 17,850.00 | 18,560.00 | 8,941.05 | 66,704 |
| 2023-04-12 | 18,860.00 | 18,860.00 | 18,290.00 | 18,300.00 | 8,815.80 | 62,674 |
| 2023-04-11 | 18,700.00 | 18,960.00 | 18,430.00 | 18,860.00 | 9,085.57 | 81,114 |
| 2023-04-10 | 19,700.00 | 19,700.00 | 18,690.00 | 18,690.00 | 9,003.67 | 67,848 |
| 2023-04-07 | 18,910.00 | 19,380.00 | 18,910.00 | 19,210.00 | 9,254.18 | 62,008 |
| 2023-04-06 | 19,410.00 | 19,410.00 | 18,470.00 | 18,900.00 | 9,104.84 | 76,098 |
| 2023-04-05 | 19,540.00 | 20,000.00 | 19,150.00 | 19,410.00 | 9,350.52 | 51,694 |
| 2023-04-04 | 20,200.00 | 20,350.00 | 19,360.00 | 19,440.00 | 9,364.98 | 67,178 |
| 2023-04-03 | 20,250.00 | 20,450.00 | 19,150.00 | 20,350.00 | 9,803.36 | 113,714 |
| 2023-03-31 | 20,550.00 | 20,750.00 | 20,200.00 | 20,300.00 | 9,779.27 | 61,878 |
| 2023-03-30 | 20,300.00 | 20,800.00 | 19,800.00 | 20,550.00 | 9,899.70 | 131,450 |
| 2023-03-29 | 19,800.00 | 20,750.00 | 19,500.00 | 20,000.00 | 9,634.75 | 149,470 |
| 2023-03-28 | 19,880.00 | 19,880.00 | 19,360.00 | 19,830.00 | 9,552.85 | 75,088 |
| 2023-03-27 | 18,900.00 | 19,920.00 | 18,750.00 | 19,690.00 | 9,485.41 | 177,030 |
| 2023-03-24 | 18,160.00 | 18,900.00 | 18,150.00 | 18,760.00 | 9,037.39 | 96,554 |
| 2023-03-23 | 17,690.00 | 18,280.00 | 17,510.00 | 18,060.00 | 8,700.18 | 56,958 |
| 2023-03-22 | 17,690.00 | 17,830.00 | 17,150.00 | 17,820.00 | 8,584.56 | 46,984 |
| 2023-03-21 | 17,830.00 | 17,930.00 | 17,500.00 | 17,640.00 | 8,497.85 | 26,640 |
| 2023-03-20 | 17,820.00 | 18,310.00 | 17,630.00 | 17,830.00 | 8,589.38 | 54,610 |
| 2023-03-17 | 16,810.00 | 17,850.00 | 16,620.00 | 17,810.00 | 8,579.74 | 67,256 |
| 2023-03-16 | 16,000.00 | 17,070.00 | 15,610.00 | 16,800.00 | 8,093.19 | 60,978 |
| 2023-03-15 | 15,800.00 | 16,390.00 | 15,800.00 | 16,010.00 | 7,712.62 | 27,294 |
| 2023-03-14 | 15,940.00 | 16,190.00 | 15,490.00 | 15,950.00 | 7,683.71 | 47,462 |
| 2023-03-13 | 15,600.00 | 16,230.00 | 15,600.00 | 16,030.00 | 7,722.25 | 33,754 |
| 2023-03-10 | 16,420.00 | 16,790.00 | 16,160.00 | 16,160.00 | 7,784.88 | 30,028 |
| 2023-03-09 | 17,000.00 | 17,300.00 | 16,530.00 | 16,760.00 | 8,073.92 | 23,624 |
| 2023-03-08 | 16,880.00 | 17,300.00 | 16,790.00 | 17,000.00 | 8,189.54 | 31,616 |
| 2023-03-07 | 16,970.00 | 17,320.00 | 16,860.00 | 16,910.00 | 8,146.18 | 23,244 |
| 2023-03-06 | 17,230.00 | 17,250.00 | 16,510.00 | 17,150.00 | 8,261.80 | 78,854 |
| 2023-03-03 | 17,750.00 | 17,750.00 | 16,930.00 | 17,220.00 | 8,295.52 | 43,390 |
| 2023-03-02 | 17,820.00 | 17,940.00 | 17,490.00 | 17,490.00 | 8,425.59 | 17,924 |
| 2023-02-28 | 17,700.00 | 17,940.00 | 17,290.00 | 17,820.00 | 8,584.56 | 16,808 |
| 2023-02-27 | 17,660.00 | 17,770.00 | 17,130.00 | 17,650.00 | 8,502.67 | 24,270 |
| 2023-02-24 | 18,210.00 | 18,240.00 | 17,670.00 | 17,800.00 | 8,574.93 | 25,196 |
| 2023-02-23 | 18,040.00 | 18,190.00 | 17,660.00 | 18,190.00 | 8,762.80 | 29,922 |
| 2023-02-22 | 17,980.00 | 18,700.00 | 17,850.00 | 18,040.00 | 8,690.54 | 48,692 |
| 2023-02-21 | 17,790.00 | 18,120.00 | 17,790.00 | 18,120.00 | 8,729.08 | 15,394 |
| 2023-02-20 | 17,750.00 | 18,040.00 | 17,510.00 | 18,020.00 | 8,680.91 | 29,598 |
| 2023-02-17 | 17,790.00 | 18,320.00 | 17,790.00 | 17,900.00 | 8,623.10 | 34,436 |
| 2023-02-16 | 18,550.00 | 18,550.00 | 17,950.00 | 18,300.00 | 8,815.80 | 84,952 |
| 2023-02-15 | 19,060.00 | 19,140.00 | 18,460.00 | 18,640.00 | 8,979.59 | 131,398 |
| 2023-02-14 | 17,450.00 | 19,650.00 | 17,230.00 | 18,650.00 | 8,984.40 | 705,758 |
| 2023-02-13 | 17,000.00 | 17,000.00 | 16,420.00 | 17,000.00 | 8,189.54 | 43,808 |
| 2023-02-10 | 16,620.00 | 17,200.00 | 16,120.00 | 16,820.00 | 8,102.82 | 118,496 |
| 2023-02-09 | 15,430.00 | 16,550.00 | 15,430.00 | 16,400.00 | 7,900.49 | 98,660 |
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.