DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,210.00 | 12,570.00 | 11,910.00 | 12,500.00 | 12,500.00 | 38,886 |
| 2026-07-20 | 13,140.00 | 13,520.00 | 12,070.00 | 12,380.00 | 12,380.00 | 78,119 |
| 2026-07-16 | 14,510.00 | 14,510.00 | 13,060.00 | 13,350.00 | 13,350.00 | 106,140 |
| 2026-07-15 | 13,000.00 | 14,700.00 | 13,000.00 | 14,510.00 | 14,510.00 | 126,033 |
| 2026-07-14 | 13,790.00 | 13,890.00 | 11,960.00 | 12,730.00 | 12,730.00 | 173,008 |
| 2026-07-13 | 13,790.00 | 14,700.00 | 13,170.00 | 13,410.00 | 13,410.00 | 93,654 |
| 2026-07-10 | 13,500.00 | 14,240.00 | 13,110.00 | 13,790.00 | 13,790.00 | 60,550 |
| 2026-07-09 | 12,740.00 | 13,490.00 | 12,550.00 | 13,110.00 | 13,110.00 | 86,266 |
| 2026-07-08 | 13,510.00 | 13,950.00 | 12,560.00 | 12,740.00 | 12,740.00 | 92,637 |
| 2026-07-07 | 13,400.00 | 14,300.00 | 12,650.00 | 13,600.00 | 13,600.00 | 173,314 |
| 2026-07-06 | 13,830.00 | 13,960.00 | 12,920.00 | 13,400.00 | 13,400.00 | 51,549 |
| 2026-07-03 | 13,970.00 | 14,060.00 | 12,820.00 | 13,830.00 | 13,830.00 | 135,137 |
| 2026-07-02 | 15,030.00 | 15,170.00 | 13,750.00 | 13,970.00 | 13,970.00 | 120,345 |
| 2026-07-01 | 15,750.00 | 16,000.00 | 14,840.00 | 15,190.00 | 15,190.00 | 125,739 |
| 2026-06-30 | 14,310.00 | 16,190.00 | 14,210.00 | 15,730.00 | 15,730.00 | 212,054 |
| 2026-06-29 | 14,140.00 | 14,610.00 | 13,170.00 | 14,310.00 | 14,310.00 | 171,710 |
| 2026-06-26 | 14,860.00 | 14,860.00 | 13,200.00 | 13,600.00 | 13,600.00 | 240,332 |
| 2026-06-25 | 15,220.00 | 16,350.00 | 14,020.00 | 14,860.00 | 14,860.00 | 302,182 |
| 2026-06-24 | 15,520.00 | 16,000.00 | 14,380.00 | 14,630.00 | 14,630.00 | 292,201 |
| 2026-06-23 | 18,000.00 | 18,000.00 | 15,100.00 | 15,430.00 | 15,430.00 | 437,740 |
| 2026-06-22 | 19,480.00 | 20,050.00 | 18,020.00 | 18,170.00 | 18,170.00 | 302,761 |
| 2026-06-19 | 22,000.00 | 22,150.00 | 19,460.00 | 19,930.00 | 19,930.00 | 281,566 |
| 2026-06-18 | 21,850.00 | 22,000.00 | 20,800.00 | 21,450.00 | 21,450.00 | 171,371 |
| 2026-06-17 | 22,850.00 | 22,850.00 | 21,350.00 | 21,850.00 | 21,850.00 | 243,865 |
| 2026-06-16 | 24,000.00 | 25,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | 249,974 |
| 2026-06-15 | 24,000.00 | 25,100.00 | 23,900.00 | 24,350.00 | 24,350.00 | 133,734 |
| 2026-06-12 | 25,500.00 | 25,500.00 | 23,300.00 | 23,600.00 | 23,600.00 | 268,520 |
| 2026-06-11 | 21,500.00 | 25,000.00 | 21,000.00 | 24,300.00 | 24,300.00 | 380,249 |
| 2026-06-10 | 21,900.00 | 23,150.00 | 21,150.00 | 22,250.00 | 22,250.00 | 140,154 |
| 2026-06-09 | 20,150.00 | 23,100.00 | 20,150.00 | 22,500.00 | 22,500.00 | 263,723 |
| 2026-06-08 | 19,030.00 | 20,350.00 | 18,680.00 | 19,530.00 | 19,530.00 | 241,741 |
| 2026-06-05 | 23,300.00 | 23,300.00 | 21,100.00 | 21,150.00 | 21,150.00 | 207,622 |
| 2026-06-04 | 22,600.00 | 24,450.00 | 22,050.00 | 23,950.00 | 23,950.00 | 348,720 |
| 2026-06-02 | 23,550.00 | 23,800.00 | 19,920.00 | 22,050.00 | 22,050.00 | 645,311 |
| 2026-06-01 | 25,950.00 | 26,000.00 | 21,650.00 | 23,100.00 | 23,100.00 | 675,941 |
| 2026-05-29 | 24,950.00 | 26,900.00 | 23,800.00 | 25,950.00 | 25,950.00 | 528,789 |
| 2026-05-28 | 25,950.00 | 25,950.00 | 23,850.00 | 24,950.00 | 24,950.00 | 508,576 |
| 2026-05-27 | 23,250.00 | 27,400.00 | 23,000.00 | 25,700.00 | 25,700.00 | 1,399,863 |
| 2026-05-26 | 24,150.00 | 25,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | 672,291 |
| 2026-05-22 | 22,450.00 | 24,450.00 | 21,150.00 | 23,800.00 | 23,800.00 | 871,074 |
| 2026-05-21 | 24,700.00 | 24,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | 184,962 |
| 2026-05-20 | 24,650.00 | 25,950.00 | 22,350.00 | 23,600.00 | 23,600.00 | 458,127 |
| 2026-05-19 | 26,000.00 | 27,800.00 | 24,200.00 | 25,950.00 | 25,950.00 | 207,347 |
| 2026-05-18 | 27,000.00 | 28,950.00 | 24,350.00 | 26,700.00 | 26,700.00 | 210,543 |
| 2026-05-15 | 26,800.00 | 29,700.00 | 25,000.00 | 28,100.00 | 28,100.00 | 841,804 |
| 2026-05-14 | 27,900.00 | 28,800.00 | 26,250.00 | 26,850.00 | 26,850.00 | 515,872 |
| 2026-05-13 | 20,900.00 | 27,950.00 | 20,900.00 | 27,950.00 | 27,950.00 | 925,435 |
| 2026-05-12 | 21,300.00 | 22,900.00 | 20,950.00 | 21,500.00 | 21,500.00 | 126,801 |
| 2026-05-11 | 21,550.00 | 23,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | 231,728 |
| 2026-05-08 | 20,500.00 | 23,350.00 | 19,650.00 | 21,550.00 | 21,550.00 | 386,565 |
| 2026-05-07 | 18,080.00 | 21,200.00 | 18,080.00 | 20,200.00 | 20,200.00 | 359,808 |
| 2026-05-06 | 19,310.00 | 19,310.00 | 17,740.00 | 18,080.00 | 18,080.00 | 360,526 |
| 2026-05-04 | 20,250.00 | 20,800.00 | 19,190.00 | 19,320.00 | 19,320.00 | 110,497 |
| 2026-04-30 | 19,870.00 | 20,400.00 | 18,920.00 | 20,200.00 | 20,200.00 | 128,618 |
| 2026-04-29 | 20,500.00 | 20,550.00 | 18,810.00 | 19,870.00 | 19,870.00 | 178,603 |
| 2026-04-28 | 19,570.00 | 21,750.00 | 18,250.00 | 20,600.00 | 20,600.00 | 616,584 |
| 2026-04-27 | 37,300.00 | 41,000.00 | 37,300.00 | 38,300.00 | 19,150.00 | 926,616 |
| 2026-04-24 | 32,450.00 | 38,650.00 | 31,650.00 | 37,300.00 | 18,650.00 | 695,780 |
| 2026-04-23 | 34,000.00 | 34,700.00 | 32,200.00 | 32,400.00 | 16,200.00 | 247,000 |
| 2026-04-22 | 33,750.00 | 34,750.00 | 32,400.00 | 33,900.00 | 16,950.00 | 238,222 |
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.