DeviceENG.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	18,600.00	19,150.00	18,300.00	18,800.00	8,920.33	27,872
2022-08-11	18,450.00	18,900.00	18,250.00	18,600.00	8,825.43	19,038
2022-08-10	18,500.00	18,750.00	17,950.00	18,200.00	8,635.64	16,140
2022-08-09	18,700.00	18,700.00	17,850.00	18,500.00	8,777.98	26,862
2022-08-08	18,800.00	19,050.00	18,400.00	18,650.00	8,849.15	10,570
2022-08-05	18,850.00	19,150.00	18,600.00	18,800.00	8,920.33	21,768
2022-08-04	18,850.00	19,300.00	18,850.00	19,000.00	9,015.22	14,590
2022-08-03	19,000.00	19,100.00	18,600.00	18,850.00	8,944.05	11,436
2022-08-02	19,450.00	19,500.00	18,700.00	18,900.00	8,967.78	30,280
2022-08-01	18,700.00	19,600.00	18,650.00	19,250.00	9,133.85	36,324
2022-07-29	18,600.00	19,000.00	18,550.00	18,750.00	8,896.60	19,856
2022-07-28	19,100.00	19,250.00	18,400.00	18,550.00	8,801.71	22,362
2022-07-27	17,900.00	18,900.00	17,800.00	18,800.00	8,920.33	45,158
2022-07-26	17,400.00	18,200.00	17,400.00	17,950.00	8,517.01	23,134
2022-07-25	17,450.00	17,800.00	17,450.00	17,550.00	8,327.22	12,008
2022-07-22	17,550.00	18,000.00	17,550.00	17,700.00	8,398.39	15,416
2022-07-21	17,750.00	17,800.00	17,400.00	17,700.00	8,398.39	10,002
2022-07-20	17,850.00	17,950.00	17,400.00	17,600.00	8,350.94	10,694
2022-07-19	17,550.00	17,700.00	17,350.00	17,600.00	8,350.94	8,412
2022-07-18	17,150.00	17,800.00	17,150.00	17,550.00	8,327.22	13,408
2022-07-15	16,800.00	17,250.00	16,650.00	17,150.00	8,137.43	19,970
2022-07-14	16,350.00	17,000.00	16,300.00	16,750.00	7,947.63	17,170
2022-07-13	16,050.00	16,550.00	16,050.00	16,550.00	7,852.74	14,776
2022-07-12	16,800.00	17,100.00	16,100.00	16,350.00	7,757.84	18,870
2022-07-11	17,300.00	17,300.00	16,700.00	17,150.00	8,137.43	8,756
2022-07-08	17,200.00	17,400.00	16,700.00	17,200.00	8,161.15	19,940
2022-07-07	16,850.00	17,400.00	16,850.00	17,300.00	8,208.60	8,956
2022-07-06	16,400.00	17,200.00	16,400.00	16,900.00	8,018.81	18,492
2022-07-05	16,050.00	16,750.00	15,700.00	16,550.00	7,852.74	27,012
2022-07-04	16,300.00	16,300.00	15,400.00	15,850.00	7,520.60	22,792
2022-07-01	16,650.00	16,850.00	15,600.00	16,100.00	7,639.22	33,218
2022-06-30	17,100.00	17,100.00	16,300.00	16,650.00	7,900.18	23,568
2022-06-29	17,000.00	17,100.00	16,750.00	16,900.00	8,018.81	11,466
2022-06-28	16,900.00	17,500.00	16,850.00	17,400.00	8,256.05	26,596
2022-06-27	16,800.00	17,450.00	16,650.00	17,050.00	8,089.98	32,496
2022-06-24	15,150.00	16,750.00	15,150.00	16,750.00	7,947.63	59,678
2022-06-23	15,800.00	16,450.00	15,150.00	15,150.00	7,188.46	68,918
2022-06-22	17,000.00	17,300.00	15,700.00	15,700.00	7,449.42	57,842
2022-06-21	16,900.00	17,450.00	16,400.00	17,000.00	8,066.25	31,660
2022-06-20	18,300.00	18,800.00	16,800.00	16,900.00	8,018.81	65,038
2022-06-17	17,700.00	18,500.00	17,700.00	18,300.00	8,683.08	35,724
2022-06-16	19,000.00	19,450.00	18,450.00	18,450.00	8,754.26	26,898
2022-06-15	19,350.00	19,700.00	18,800.00	18,850.00	8,944.05	51,306
2022-06-14	19,200.00	20,250.00	19,200.00	19,750.00	9,371.09	51,544
2022-06-13	20,300.00	20,500.00	19,800.00	19,800.00	9,394.81	59,050
2022-06-10	20,350.00	21,100.00	20,350.00	21,100.00	10,011.64	16,812
2022-06-09	20,900.00	21,000.00	20,350.00	20,950.00	9,940.47	30,854
2022-06-08	21,250.00	21,250.00	20,800.00	21,000.00	9,964.20	26,690
2022-06-07	21,550.00	21,650.00	21,000.00	21,100.00	10,011.64	30,630
2022-06-03	21,550.00	21,750.00	21,500.00	21,650.00	10,272.61	14,200
2022-06-02	21,450.00	21,700.00	21,250.00	21,550.00	10,225.16	21,714
2022-05-31	21,150.00	21,600.00	21,100.00	21,450.00	10,177.71	26,326
2022-05-30	21,300.00	21,400.00	21,100.00	21,250.00	10,082.82	22,536
2022-05-27	21,450.00	21,550.00	21,100.00	21,200.00	10,059.09	13,774
2022-05-26	21,200.00	21,500.00	21,100.00	21,300.00	10,106.54	20,510
2022-05-25	21,350.00	21,500.00	21,200.00	21,200.00	10,059.09	33,144
2022-05-24	22,000.00	22,000.00	21,250.00	21,500.00	10,201.44	41,244
2022-05-23	22,100.00	22,400.00	21,800.00	21,950.00	10,414.96	22,180
2022-05-20	22,300.00	22,350.00	22,050.00	22,150.00	10,509.85	11,624
2022-05-19	21,650.00	22,600.00	21,650.00	22,300.00	10,581.03	24,944

← NewerPage 18 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.