DeviceENG.CO.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	29,600.00	32,000.00	29,350.00	31,200.00	14,581.52	304,006
2021-11-19	27,800.00	29,350.00	27,800.00	29,200.00	13,646.81	79,382
2021-11-18	29,000.00	29,000.00	27,600.00	28,000.00	13,085.98	61,868
2021-11-17	29,550.00	29,550.00	28,650.00	28,900.00	13,506.60	78,554
2021-11-16	29,000.00	29,500.00	28,800.00	29,500.00	13,787.01	77,604
2021-11-15	27,650.00	29,400.00	27,650.00	29,100.00	13,600.07	165,906
2021-11-12	25,800.00	27,800.00	25,800.00	27,350.00	12,782.20	92,994
2021-11-11	25,300.00	26,000.00	25,300.00	25,800.00	12,057.79	51,276
2021-11-10	26,500.00	26,500.00	25,650.00	25,750.00	12,034.43	62,194
2021-11-09	26,650.00	27,300.00	26,250.00	26,500.00	12,384.94	43,910
2021-11-08	27,050.00	27,350.00	26,450.00	26,900.00	12,571.89	51,810
2021-11-05	27,950.00	27,950.00	26,800.00	27,000.00	12,618.62	53,686
2021-11-04	28,300.00	28,400.00	27,150.00	27,450.00	12,828.93	82,868
2021-11-03	29,250.00	29,250.00	27,950.00	28,100.00	13,132.71	55,962
2021-11-02	28,400.00	28,950.00	28,400.00	28,750.00	13,436.49	32,254
2021-11-01	29,400.00	29,900.00	27,850.00	28,500.00	13,319.66	74,180
2021-10-29	29,950.00	30,350.00	29,250.00	29,350.00	13,716.91	42,654
2021-10-28	28,950.00	30,050.00	28,600.00	29,950.00	13,997.32	82,838
2021-10-27	29,100.00	29,150.00	28,450.00	28,900.00	13,506.60	43,036
2021-10-26	28,600.00	29,450.00	28,600.00	29,100.00	13,600.07	31,598
2021-10-25	29,000.00	29,100.00	28,200.00	28,850.00	13,483.23	31,940
2021-10-22	29,300.00	29,400.00	28,800.00	29,150.00	13,623.44	35,592
2021-10-21	29,900.00	29,950.00	29,100.00	29,350.00	13,716.91	59,072

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.