DeviceENG.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	23,600.00	24,200.00	23,450.00	24,150.00	11,458.82	18,976
2022-02-17	24,000.00	24,500.00	23,100.00	24,100.00	11,435.10	33,540
2022-02-16	23,400.00	23,700.00	23,150.00	23,700.00	11,245.31	25,718
2022-02-15	22,950.00	23,450.00	22,500.00	22,700.00	10,770.82	25,840
2022-02-14	23,400.00	23,550.00	22,900.00	23,100.00	10,960.62	40,658
2022-02-11	24,500.00	24,550.00	23,850.00	23,950.00	11,363.93	28,060
2022-02-10	25,150.00	25,150.00	24,500.00	24,650.00	11,696.07	19,852
2022-02-09	24,750.00	25,250.00	24,600.00	24,850.00	11,790.96	10,404
2022-02-08	25,350.00	25,350.00	24,650.00	24,750.00	11,743.52	29,328
2022-02-07	25,350.00	25,350.00	24,850.00	24,900.00	11,814.69	22,354
2022-02-04	24,550.00	25,700.00	24,500.00	25,350.00	12,028.21	36,822
2022-02-03	24,300.00	25,000.00	24,150.00	25,000.00	11,862.14	51,626
2022-01-28	22,350.00	24,450.00	22,150.00	24,100.00	11,435.10	122,296
2022-01-27	23,500.00	23,650.00	22,250.00	22,350.00	10,604.75	113,920
2022-01-26	23,950.00	24,200.00	23,400.00	23,600.00	11,197.86	78,610
2022-01-25	25,300.00	25,450.00	23,000.00	24,000.00	11,387.65	120,348
2022-01-24	25,800.00	25,950.00	24,950.00	25,300.00	12,004.48	83,978
2022-01-21	26,550.00	26,800.00	25,750.00	26,050.00	12,360.35	83,074
2022-01-20	26,400.00	27,000.00	26,350.00	26,900.00	12,763.66	38,458
2022-01-19	26,400.00	27,000.00	26,300.00	26,450.00	12,550.14	111,068
2022-01-18	27,600.00	28,050.00	27,150.00	27,250.00	12,929.73	47,268
2022-01-17	28,550.00	28,550.00	27,500.00	27,950.00	13,261.87	26,162
2022-01-14	27,600.00	28,450.00	27,600.00	28,250.00	13,404.22	42,358
2022-01-13	28,300.00	28,350.00	27,800.00	28,100.00	13,333.04	42,398
2022-01-12	28,100.00	28,450.00	28,050.00	28,200.00	13,380.49	27,692
2022-01-11	28,400.00	29,900.00	27,900.00	27,950.00	13,261.87	38,296
2022-01-10	29,150.00	29,200.00	27,850.00	28,200.00	13,380.49	39,608
2022-01-07	28,550.00	29,150.00	28,550.00	28,950.00	13,736.36	23,718
2022-01-06	28,800.00	29,400.00	28,550.00	28,550.00	13,546.56	78,254
2022-01-05	30,000.00	30,200.00	29,300.00	29,450.00	13,973.60	54,950
2022-01-04	30,000.00	30,050.00	29,550.00	30,000.00	14,234.57	53,530
2022-01-03	30,450.00	30,500.00	29,750.00	29,950.00	14,210.84	42,430
2021-12-30	29,850.00	30,250.00	29,450.00	30,200.00	14,329.46	50,306
2021-12-29	29,850.00	30,000.00	29,300.00	29,850.00	14,163.39	46,580
2021-12-28	30,050.00	30,500.00	29,850.00	29,950.00	13,997.32	66,812
2021-12-27	30,000.00	30,150.00	29,500.00	30,100.00	14,067.43	49,130
2021-12-24	30,050.00	30,500.00	29,750.00	29,900.00	13,973.95	41,764
2021-12-23	29,200.00	30,100.00	29,100.00	30,000.00	14,020.69	88,188
2021-12-22	29,600.00	30,000.00	29,050.00	29,100.00	13,600.07	40,988
2021-12-21	29,000.00	29,400.00	28,700.00	29,300.00	13,693.54	47,506
2021-12-20	29,900.00	29,950.00	28,900.00	28,950.00	13,529.97	49,486
2021-12-17	29,750.00	30,500.00	29,550.00	29,900.00	13,973.95	61,566
2021-12-16	29,550.00	30,200.00	29,100.00	30,150.00	14,090.79	105,320
2021-12-15	29,150.00	29,300.00	28,900.00	29,050.00	13,576.70	35,020
2021-12-14	29,300.00	29,550.00	28,800.00	29,300.00	13,693.54	34,890
2021-12-13	29,000.00	29,700.00	29,000.00	29,300.00	13,693.54	64,438
2021-12-10	29,150.00	29,500.00	28,700.00	28,900.00	13,506.60	44,100
2021-12-09	29,500.00	30,000.00	29,300.00	29,400.00	13,740.28	43,140
2021-12-08	30,500.00	30,500.00	29,100.00	29,550.00	13,810.38	92,142
2021-12-07	29,700.00	30,200.00	28,550.00	29,650.00	13,857.12	81,154
2021-12-06	28,600.00	29,450.00	28,250.00	29,300.00	13,693.54	57,422
2021-12-03	28,700.00	29,300.00	28,000.00	28,850.00	13,483.23	65,048
2021-12-02	27,450.00	29,250.00	27,400.00	28,650.00	13,389.76	88,890
2021-12-01	26,600.00	28,200.00	26,250.00	28,200.00	13,179.45	87,344
2021-11-30	28,450.00	28,500.00	26,100.00	27,000.00	12,618.62	104,754
2021-11-29	27,200.00	28,500.00	27,100.00	27,850.00	13,015.87	90,686
2021-11-26	29,250.00	29,500.00	28,100.00	28,350.00	13,249.55	81,512
2021-11-25	29,800.00	30,250.00	29,200.00	29,250.00	13,670.17	64,418
2021-11-24	30,950.00	31,350.00	29,800.00	30,000.00	14,020.69	110,326
2021-11-23	31,200.00	31,400.00	30,400.00	31,000.00	14,488.05	90,262

← NewerPage 20 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.