DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 7,686.67 | 29,438 |
| 2022-11-10 | 16,050.00 | 16,100.00 | 15,850.00 | 16,100.00 | 7,639.22 | 14,454 |
| 2022-11-09 | 16,150.00 | 16,200.00 | 15,950.00 | 16,050.00 | 7,615.49 | 14,900 |
| 2022-11-08 | 15,350.00 | 16,100.00 | 15,350.00 | 15,900.00 | 7,544.32 | 30,260 |
| 2022-11-07 | 15,250.00 | 15,500.00 | 15,150.00 | 15,500.00 | 7,354.53 | 15,074 |
| 2022-11-04 | 15,100.00 | 15,400.00 | 15,100.00 | 15,250.00 | 7,235.90 | 4,852 |
| 2022-11-03 | 15,200.00 | 15,300.00 | 15,000.00 | 15,300.00 | 7,259.63 | 7,934 |
| 2022-11-02 | 15,550.00 | 15,600.00 | 15,300.00 | 15,500.00 | 7,354.53 | 9,598 |
| 2022-11-01 | 15,350.00 | 15,700.00 | 15,350.00 | 15,550.00 | 7,378.25 | 7,524 |
| 2022-10-31 | 15,350.00 | 15,650.00 | 15,300.00 | 15,550.00 | 7,378.25 | 15,254 |
| 2022-10-28 | 15,550.00 | 15,700.00 | 15,300.00 | 15,300.00 | 7,259.63 | 16,532 |
| 2022-10-27 | 15,850.00 | 16,150.00 | 15,300.00 | 15,850.00 | 7,520.60 | 24,034 |
| 2022-10-26 | 15,200.00 | 16,100.00 | 14,950.00 | 15,900.00 | 7,544.32 | 75,474 |
| 2022-10-25 | 15,100.00 | 15,500.00 | 14,700.00 | 15,200.00 | 7,212.18 | 20,848 |
| 2022-10-24 | 14,850.00 | 15,100.00 | 14,650.00 | 14,800.00 | 7,022.39 | 16,148 |
| 2022-10-21 | 14,550.00 | 14,700.00 | 14,000.00 | 14,550.00 | 6,903.76 | 15,758 |
| 2022-10-20 | 15,100.00 | 15,100.00 | 14,550.00 | 14,700.00 | 6,974.94 | 9,704 |
| 2022-10-19 | 15,250.00 | 15,400.00 | 15,000.00 | 15,250.00 | 7,235.90 | 4,754 |
| 2022-10-18 | 15,050.00 | 15,500.00 | 14,950.00 | 15,250.00 | 7,235.90 | 11,136 |
| 2022-10-17 | 14,300.00 | 15,200.00 | 14,300.00 | 15,050.00 | 7,141.01 | 11,856 |
| 2022-10-14 | 14,150.00 | 15,100.00 | 13,950.00 | 15,100.00 | 7,164.73 | 26,954 |
| 2022-10-13 | 14,200.00 | 14,200.00 | 13,650.00 | 13,800.00 | 6,547.90 | 28,012 |
| 2022-10-12 | 13,850.00 | 14,550.00 | 13,850.00 | 14,100.00 | 6,690.25 | 17,384 |
| 2022-10-11 | 14,250.00 | 14,600.00 | 14,150.00 | 14,150.00 | 6,713.97 | 19,232 |
| 2022-10-07 | 14,750.00 | 15,100.00 | 14,750.00 | 15,000.00 | 7,117.28 | 7,530 |
| 2022-10-06 | 14,500.00 | 15,200.00 | 14,500.00 | 15,100.00 | 7,164.73 | 16,926 |
| 2022-10-05 | 15,200.00 | 15,300.00 | 14,400.00 | 14,450.00 | 6,856.32 | 17,098 |
| 2022-10-04 | 14,700.00 | 15,200.00 | 14,400.00 | 15,150.00 | 7,188.46 | 15,070 |
| 2022-09-30 | 14,000.00 | 15,050.00 | 13,700.00 | 14,700.00 | 6,974.94 | 35,016 |
| 2022-09-29 | 14,100.00 | 14,450.00 | 13,950.00 | 14,250.00 | 6,761.42 | 24,928 |
| 2022-09-28 | 14,150.00 | 14,550.00 | 13,600.00 | 13,950.00 | 6,619.07 | 30,864 |
| 2022-09-27 | 14,100.00 | 14,550.00 | 14,000.00 | 14,450.00 | 6,856.32 | 32,038 |
| 2022-09-26 | 15,250.00 | 15,500.00 | 13,900.00 | 14,500.00 | 6,880.04 | 92,100 |
| 2022-09-23 | 16,000.00 | 16,000.00 | 15,250.00 | 15,250.00 | 7,235.90 | 33,908 |
| 2022-09-22 | 15,400.00 | 16,150.00 | 15,400.00 | 15,900.00 | 7,544.32 | 18,216 |
| 2022-09-21 | 15,850.00 | 16,200.00 | 15,650.00 | 16,000.00 | 7,591.77 | 9,654 |
| 2022-09-20 | 16,000.00 | 16,500.00 | 16,000.00 | 16,100.00 | 7,639.22 | 7,764 |
| 2022-09-19 | 16,600.00 | 16,750.00 | 16,000.00 | 16,050.00 | 7,615.49 | 14,012 |
| 2022-09-16 | 16,900.00 | 17,150.00 | 16,350.00 | 16,600.00 | 7,876.46 | 13,574 |
| 2022-09-15 | 17,150.00 | 17,250.00 | 16,900.00 | 17,050.00 | 8,089.98 | 4,744 |
| 2022-09-14 | 16,600.00 | 17,200.00 | 16,600.00 | 17,000.00 | 8,066.25 | 11,470 |
| 2022-09-13 | 16,950.00 | 17,350.00 | 16,950.00 | 17,200.00 | 8,161.15 | 8,556 |
| 2022-09-08 | 16,600.00 | 17,000.00 | 16,550.00 | 16,850.00 | 7,995.08 | 9,388 |
| 2022-09-07 | 16,700.00 | 16,750.00 | 16,300.00 | 16,450.00 | 7,805.29 | 11,254 |
| 2022-09-06 | 16,550.00 | 17,100.00 | 16,500.00 | 16,700.00 | 7,923.91 | 8,578 |
| 2022-09-05 | 17,050.00 | 17,450.00 | 16,650.00 | 16,700.00 | 7,923.91 | 16,064 |
| 2022-09-02 | 17,600.00 | 17,750.00 | 17,150.00 | 17,350.00 | 8,232.32 | 11,724 |
| 2022-09-01 | 18,100.00 | 18,100.00 | 17,300.00 | 17,750.00 | 8,422.12 | 19,124 |
| 2022-08-31 | 17,500.00 | 18,150.00 | 17,400.00 | 18,050.00 | 8,564.46 | 12,460 |
| 2022-08-30 | 17,400.00 | 17,750.00 | 17,200.00 | 17,500.00 | 8,303.50 | 12,296 |
| 2022-08-29 | 17,350.00 | 17,600.00 | 17,000.00 | 17,400.00 | 8,256.05 | 13,506 |
| 2022-08-26 | 18,200.00 | 18,450.00 | 17,950.00 | 17,950.00 | 8,517.01 | 9,950 |
| 2022-08-25 | 17,750.00 | 18,200.00 | 17,750.00 | 18,100.00 | 8,588.19 | 14,904 |
| 2022-08-24 | 17,700.00 | 17,750.00 | 17,300.00 | 17,650.00 | 8,374.67 | 11,730 |
| 2022-08-23 | 17,550.00 | 17,900.00 | 17,050.00 | 17,400.00 | 8,256.05 | 19,112 |
| 2022-08-22 | 18,200.00 | 18,550.00 | 17,850.00 | 17,950.00 | 8,517.01 | 8,434 |
| 2022-08-19 | 19,000.00 | 19,000.00 | 18,500.00 | 18,650.00 | 8,849.15 | 13,580 |
| 2022-08-18 | 19,150.00 | 19,200.00 | 18,650.00 | 19,000.00 | 9,015.22 | 16,774 |
| 2022-08-17 | 19,200.00 | 19,200.00 | 18,850.00 | 19,150.00 | 9,086.40 | 10,566 |
| 2022-08-16 | 18,950.00 | 19,550.00 | 18,850.00 | 19,200.00 | 9,110.12 | 30,924 |
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.