DeviceENG.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	22,450.00	22,550.00	22,000.00	22,300.00	10,581.03	29,232
2022-05-17	21,750.00	22,450.00	21,700.00	22,300.00	10,581.03	37,848
2022-05-16	22,200.00	22,350.00	21,700.00	21,950.00	10,414.96	52,780
2022-05-13	22,150.00	22,600.00	22,050.00	22,200.00	10,533.58	44,556
2022-05-12	22,200.00	22,750.00	22,100.00	22,250.00	10,557.30	38,582
2022-05-11	23,000.00	23,000.00	22,250.00	22,600.00	10,723.37	30,738
2022-05-10	22,550.00	22,900.00	22,300.00	22,600.00	10,723.37	76,426
2022-05-09	24,100.00	24,100.00	22,700.00	23,100.00	10,960.62	45,296
2022-05-06	23,750.00	24,500.00	23,650.00	24,100.00	11,435.10	46,638
2022-05-04	23,350.00	24,100.00	23,350.00	24,100.00	11,435.10	62,094
2022-05-03	23,650.00	23,900.00	23,300.00	23,300.00	11,055.51	43,544
2022-05-02	23,000.00	23,650.00	22,900.00	23,650.00	11,221.58	32,052
2022-04-29	23,500.00	23,750.00	23,250.00	23,350.00	11,079.24	22,646
2022-04-28	23,100.00	23,350.00	22,800.00	23,200.00	11,008.06	26,966
2022-04-27	23,250.00	23,450.00	23,100.00	23,250.00	11,031.79	28,990
2022-04-26	23,900.00	24,100.00	23,650.00	23,700.00	11,245.31	26,674
2022-04-25	24,050.00	24,450.00	23,650.00	23,750.00	11,269.03	51,166
2022-04-22	24,350.00	24,600.00	24,200.00	24,600.00	11,672.34	37,866
2022-04-21	23,800.00	24,750.00	23,700.00	24,550.00	11,648.62	66,058
2022-04-20	23,800.00	23,900.00	23,400.00	23,700.00	11,245.31	24,806
2022-04-19	23,300.00	23,850.00	23,200.00	23,800.00	11,292.75	26,406
2022-04-18	23,100.00	23,400.00	23,000.00	23,300.00	11,055.51	10,442
2022-04-15	23,400.00	23,400.00	23,050.00	23,400.00	11,102.96	25,952
2022-04-14	23,200.00	23,400.00	23,050.00	23,400.00	11,102.96	19,888
2022-04-13	23,400.00	23,400.00	22,900.00	23,200.00	11,008.06	18,592
2022-04-12	22,700.00	23,050.00	22,450.00	23,050.00	10,936.89	34,522
2022-04-11	23,250.00	23,250.00	22,700.00	22,850.00	10,841.99	18,960
2022-04-08	23,200.00	23,500.00	22,900.00	23,250.00	11,031.79	15,894
2022-04-07	23,350.00	23,350.00	22,900.00	23,150.00	10,984.34	30,358
2022-04-06	23,800.00	24,000.00	23,450.00	23,550.00	11,174.13	51,376
2022-04-05	24,150.00	24,300.00	24,000.00	24,150.00	11,458.82	23,534
2022-04-04	24,350.00	24,450.00	23,900.00	24,100.00	11,435.10	37,146
2022-04-01	24,900.00	24,900.00	24,350.00	24,350.00	11,553.72	26,844
2022-03-31	25,050.00	25,050.00	24,750.00	24,900.00	11,814.69	21,844
2022-03-30	25,050.00	25,250.00	24,700.00	24,950.00	11,838.41	46,628
2022-03-29	24,700.00	25,150.00	24,650.00	25,000.00	11,862.14	32,918
2022-03-28	24,400.00	24,750.00	24,150.00	24,700.00	11,719.79	23,884
2022-03-25	24,300.00	24,750.00	24,300.00	24,400.00	11,577.45	25,606
2022-03-24	24,400.00	24,500.00	24,200.00	24,400.00	11,577.45	19,304
2022-03-23	24,400.00	24,600.00	24,150.00	24,400.00	11,577.45	34,308
2022-03-22	24,150.00	24,550.00	23,650.00	24,400.00	11,577.45	31,500
2022-03-21	24,700.00	24,700.00	23,900.00	24,300.00	11,530.00	29,418
2022-03-18	23,750.00	24,500.00	23,400.00	24,400.00	11,577.45	45,374
2022-03-17	23,200.00	23,700.00	23,150.00	23,400.00	11,102.96	31,502
2022-03-16	22,300.00	22,900.00	22,300.00	22,650.00	10,747.10	30,648
2022-03-15	22,050.00	22,500.00	22,050.00	22,150.00	10,509.85	26,856
2022-03-14	22,900.00	23,300.00	22,200.00	22,400.00	10,628.48	37,180
2022-03-11	22,950.00	23,150.00	22,700.00	22,800.00	10,818.27	14,962
2022-03-10	23,000.00	23,250.00	22,750.00	22,800.00	10,818.27	23,398
2022-03-08	22,500.00	22,700.00	22,250.00	22,550.00	10,699.65	26,930
2022-03-07	23,000.00	23,150.00	22,700.00	22,900.00	10,865.72	21,016
2022-03-04	23,100.00	23,250.00	22,800.00	23,250.00	11,031.79	25,656
2022-03-03	23,000.00	23,550.00	22,900.00	23,100.00	10,960.62	57,856
2022-03-02	22,650.00	23,000.00	22,600.00	22,900.00	10,865.72	18,910
2022-02-28	22,150.00	22,700.00	22,150.00	22,600.00	10,723.37	23,326
2022-02-25	22,550.00	22,850.00	22,200.00	22,550.00	10,699.65	39,830
2022-02-24	22,700.00	23,000.00	22,100.00	22,200.00	10,533.58	61,158
2022-02-23	22,800.00	23,200.00	22,700.00	23,200.00	11,008.06	26,098
2022-02-22	22,350.00	23,300.00	22,350.00	22,750.00	10,794.55	27,450
2022-02-21	23,750.00	24,150.00	23,300.00	23,550.00	11,174.13	32,522

← NewerPage 19 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.