DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 15,590.00 | 15,710.00 | 15,470.00 | 15,570.00 | 7,500.65 | 38,898 |
| 2023-02-07 | 15,070.00 | 15,480.00 | 15,070.00 | 15,410.00 | 7,423.57 | 18,498 |
| 2023-02-06 | 15,330.00 | 15,450.00 | 15,090.00 | 15,250.00 | 7,346.50 | 15,394 |
| 2023-02-03 | 15,670.00 | 15,670.00 | 15,320.00 | 15,320.00 | 7,380.22 | 18,864 |
| 2023-02-02 | 15,110.00 | 15,430.00 | 15,110.00 | 15,400.00 | 7,418.76 | 33,900 |
| 2023-02-01 | 15,060.00 | 15,260.00 | 14,930.00 | 15,030.00 | 7,240.51 | 14,528 |
| 2023-01-31 | 15,000.00 | 15,180.00 | 14,920.00 | 15,060.00 | 7,254.97 | 17,468 |
| 2023-01-30 | 15,590.00 | 15,590.00 | 15,160.00 | 15,260.00 | 7,351.31 | 14,930 |
| 2023-01-27 | 15,510.00 | 15,650.00 | 15,330.00 | 15,460.00 | 7,447.66 | 11,024 |
| 2023-01-26 | 15,000.00 | 15,480.00 | 15,000.00 | 15,480.00 | 7,457.30 | 38,974 |
| 2023-01-25 | 14,860.00 | 15,000.00 | 14,800.00 | 15,000.00 | 7,226.06 | 38,082 |
| 2023-01-20 | 14,750.00 | 14,950.00 | 14,650.00 | 14,700.00 | 7,081.54 | 5,830 |
| 2023-01-19 | 14,750.00 | 15,000.00 | 14,700.00 | 14,750.00 | 7,105.63 | 11,296 |
| 2023-01-18 | 15,000.00 | 15,000.00 | 14,500.00 | 14,800.00 | 7,129.71 | 9,102 |
| 2023-01-17 | 14,900.00 | 14,900.00 | 14,700.00 | 14,850.00 | 7,153.80 | 5,578 |
| 2023-01-16 | 14,800.00 | 15,000.00 | 14,500.00 | 14,850.00 | 7,153.80 | 11,576 |
| 2023-01-13 | 14,900.00 | 14,950.00 | 14,500.00 | 14,700.00 | 7,081.54 | 8,394 |
| 2023-01-12 | 14,950.00 | 15,000.00 | 14,600.00 | 14,800.00 | 7,129.71 | 8,736 |
| 2023-01-11 | 14,750.00 | 15,000.00 | 14,750.00 | 14,900.00 | 7,177.89 | 7,752 |
| 2023-01-10 | 14,900.00 | 14,950.00 | 14,700.00 | 14,900.00 | 7,177.89 | 5,400 |
| 2023-01-09 | 14,650.00 | 14,950.00 | 14,650.00 | 14,950.00 | 7,201.98 | 8,408 |
| 2023-01-06 | 14,650.00 | 14,750.00 | 14,250.00 | 14,600.00 | 7,033.37 | 8,108 |
| 2023-01-05 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 7,033.37 | 7,952 |
| 2023-01-04 | 14,050.00 | 14,750.00 | 14,050.00 | 14,650.00 | 7,057.45 | 18,968 |
| 2023-01-03 | 13,650.00 | 14,800.00 | 13,250.00 | 14,550.00 | 7,009.28 | 25,606 |
| 2023-01-02 | 14,050.00 | 14,100.00 | 13,800.00 | 13,850.00 | 6,672.06 | 18,188 |
| 2022-12-29 | 14,050.00 | 14,250.00 | 13,650.00 | 13,850.00 | 6,672.06 | 9,520 |
| 2022-12-28 | 13,900.00 | 14,450.00 | 13,650.00 | 14,300.00 | 6,888.85 | 24,784 |
| 2022-12-27 | 13,750.00 | 14,050.00 | 13,750.00 | 13,950.00 | 6,619.07 | 16,432 |
| 2022-12-26 | 13,650.00 | 14,500.00 | 13,600.00 | 13,850.00 | 6,571.62 | 11,944 |
| 2022-12-23 | 14,200.00 | 14,200.00 | 13,700.00 | 13,900.00 | 6,595.35 | 14,206 |
| 2022-12-22 | 14,250.00 | 14,550.00 | 14,150.00 | 14,200.00 | 6,737.69 | 6,402 |
| 2022-12-21 | 14,050.00 | 14,300.00 | 14,050.00 | 14,250.00 | 6,761.42 | 5,988 |
| 2022-12-20 | 14,400.00 | 14,700.00 | 14,050.00 | 14,050.00 | 6,666.52 | 19,902 |
| 2022-12-19 | 14,600.00 | 14,750.00 | 14,450.00 | 14,500.00 | 6,880.04 | 4,764 |
| 2022-12-16 | 14,450.00 | 14,700.00 | 14,450.00 | 14,650.00 | 6,951.21 | 7,638 |
| 2022-12-15 | 15,000.00 | 15,150.00 | 14,850.00 | 14,850.00 | 7,046.11 | 13,986 |
| 2022-12-14 | 14,700.00 | 15,150.00 | 14,700.00 | 15,000.00 | 7,117.28 | 13,022 |
| 2022-12-13 | 15,000.00 | 15,200.00 | 14,800.00 | 14,800.00 | 7,022.39 | 4,976 |
| 2022-12-12 | 15,250.00 | 15,450.00 | 14,950.00 | 14,950.00 | 7,093.56 | 8,508 |
| 2022-12-09 | 14,950.00 | 15,450.00 | 14,950.00 | 15,200.00 | 7,212.18 | 14,646 |
| 2022-12-08 | 14,850.00 | 15,100.00 | 14,650.00 | 15,100.00 | 7,164.73 | 7,784 |
| 2022-12-07 | 15,000.00 | 15,000.00 | 14,400.00 | 14,850.00 | 7,046.11 | 33,022 |
| 2022-12-06 | 15,400.00 | 15,550.00 | 15,150.00 | 15,150.00 | 7,188.46 | 10,656 |
| 2022-12-05 | 15,400.00 | 15,750.00 | 15,250.00 | 15,600.00 | 7,401.97 | 17,636 |
| 2022-12-02 | 15,350.00 | 15,600.00 | 15,050.00 | 15,500.00 | 7,354.53 | 7,608 |
| 2022-12-01 | 15,500.00 | 15,700.00 | 15,300.00 | 15,350.00 | 7,283.35 | 16,884 |
| 2022-11-30 | 15,000.00 | 15,300.00 | 15,000.00 | 15,250.00 | 7,235.90 | 5,340 |
| 2022-11-29 | 15,150.00 | 15,300.00 | 15,000.00 | 15,250.00 | 7,235.90 | 5,878 |
| 2022-11-28 | 15,150.00 | 15,350.00 | 14,850.00 | 15,200.00 | 7,212.18 | 14,676 |
| 2022-11-25 | 15,400.00 | 15,500.00 | 15,000.00 | 15,200.00 | 7,212.18 | 13,278 |
| 2022-11-24 | 15,150.00 | 15,450.00 | 15,000.00 | 15,400.00 | 7,307.08 | 18,824 |
| 2022-11-23 | 15,150.00 | 15,350.00 | 15,000.00 | 15,250.00 | 7,235.90 | 16,782 |
| 2022-11-22 | 15,250.00 | 15,300.00 | 14,950.00 | 15,050.00 | 7,141.01 | 17,950 |
| 2022-11-21 | 15,700.00 | 15,750.00 | 15,250.00 | 15,450.00 | 7,330.80 | 11,118 |
| 2022-11-18 | 15,600.00 | 16,000.00 | 15,600.00 | 15,600.00 | 7,401.97 | 10,826 |
| 2022-11-17 | 16,150.00 | 16,150.00 | 15,700.00 | 15,800.00 | 7,496.87 | 12,010 |
| 2022-11-16 | 15,950.00 | 16,350.00 | 15,750.00 | 16,200.00 | 7,686.67 | 26,442 |
| 2022-11-15 | 15,700.00 | 16,000.00 | 15,450.00 | 15,850.00 | 7,520.60 | 39,960 |
| 2022-11-14 | 16,250.00 | 16,500.00 | 15,850.00 | 16,000.00 | 7,591.77 | 34,304 |
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.