DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 34,950.00 | 35,150.00 | 32,550.00 | 34,050.00 | 17,025.00 | 439,946 |
| 2026-04-20 | 37,400.00 | 39,200.00 | 34,650.00 | 34,950.00 | 17,475.00 | 490,320 |
| 2026-04-17 | 32,900.00 | 38,150.00 | 32,050.00 | 37,200.00 | 18,600.00 | 1,166,800 |
| 2026-04-16 | 30,300.00 | 32,400.00 | 29,700.00 | 31,850.00 | 15,925.00 | 289,542 |
| 2026-04-15 | 29,600.00 | 31,000.00 | 28,250.00 | 30,300.00 | 15,150.00 | 302,620 |
| 2026-04-14 | 30,400.00 | 30,700.00 | 28,850.00 | 29,000.00 | 14,500.00 | 257,902 |
| 2026-04-13 | 27,400.00 | 30,100.00 | 27,400.00 | 29,500.00 | 14,750.00 | 609,692 |
| 2026-04-10 | 26,500.00 | 29,350.00 | 26,150.00 | 27,700.00 | 13,850.00 | 1,288,680 |
| 2026-04-09 | 25,300.00 | 26,800.00 | 24,650.00 | 25,650.00 | 12,825.00 | 300,052 |
| 2026-04-08 | 21,500.00 | 25,750.00 | 21,500.00 | 25,400.00 | 12,700.00 | 473,304 |
| 2026-04-07 | 22,100.00 | 22,400.00 | 20,100.00 | 20,800.00 | 10,400.00 | 130,702 |
| 2026-04-06 | 21,050.00 | 22,300.00 | 20,700.00 | 22,050.00 | 11,025.00 | 188,338 |
| 2026-04-03 | 20,850.00 | 22,050.00 | 20,200.00 | 21,200.00 | 10,600.00 | 139,542 |
| 2026-04-02 | 22,250.00 | 22,250.00 | 20,100.00 | 20,200.00 | 10,100.00 | 115,038 |
| 2026-04-01 | 21,700.00 | 22,600.00 | 21,400.00 | 22,250.00 | 11,125.00 | 153,952 |
| 2026-03-31 | 21,750.00 | 21,750.00 | 20,050.00 | 21,000.00 | 10,500.00 | 149,930 |
| 2026-03-30 | 23,200.00 | 23,350.00 | 21,600.00 | 21,900.00 | 10,950.00 | 164,534 |
| 2026-03-27 | 22,600.00 | 24,400.00 | 21,900.00 | 24,000.00 | 12,000.00 | 255,076 |
| 2026-03-26 | 21,750.00 | 24,850.00 | 21,200.00 | 22,900.00 | 11,450.00 | 449,690 |
| 2026-03-25 | 21,550.00 | 22,850.00 | 20,700.00 | 22,000.00 | 11,000.00 | 329,440 |
| 2026-03-24 | 21,800.00 | 22,200.00 | 19,650.00 | 20,600.00 | 10,300.00 | 191,482 |
| 2026-03-23 | 19,950.00 | 22,350.00 | 19,630.00 | 21,700.00 | 10,850.00 | 362,940 |
| 2026-03-20 | 20,700.00 | 21,500.00 | 19,840.00 | 20,650.00 | 10,325.00 | 178,502 |
| 2026-03-19 | 19,390.00 | 20,900.00 | 18,870.00 | 20,700.00 | 10,350.00 | 154,880 |
| 2026-03-18 | 18,550.00 | 19,570.00 | 18,550.00 | 19,570.00 | 9,785.00 | 117,486 |
| 2026-03-17 | 17,520.00 | 18,600.00 | 17,520.00 | 18,450.00 | 9,225.00 | 84,670 |
| 2026-03-16 | 17,750.00 | 18,040.00 | 17,330.00 | 17,520.00 | 8,760.00 | 54,014 |
| 2026-03-13 | 18,000.00 | 18,210.00 | 17,430.00 | 17,750.00 | 8,875.00 | 36,132 |
| 2026-03-12 | 18,300.00 | 19,510.00 | 18,100.00 | 18,300.00 | 9,150.00 | 38,106 |
| 2026-03-11 | 18,550.00 | 18,880.00 | 18,090.00 | 18,360.00 | 9,180.00 | 65,536 |
| 2026-03-10 | 17,820.00 | 19,140.00 | 17,400.00 | 18,340.00 | 9,170.00 | 191,194 |
| 2026-03-09 | 17,600.00 | 17,880.00 | 16,590.00 | 16,910.00 | 8,455.00 | 103,336 |
| 2026-03-06 | 17,570.00 | 18,870.00 | 17,570.00 | 18,780.00 | 9,390.00 | 93,068 |
| 2026-03-05 | 17,560.00 | 18,310.00 | 17,070.00 | 18,290.00 | 9,145.00 | 112,198 |
| 2026-03-04 | 17,600.00 | 17,880.00 | 15,790.00 | 16,420.00 | 8,210.00 | 258,306 |
| 2026-03-03 | 19,040.00 | 19,640.00 | 18,240.00 | 18,370.00 | 9,185.00 | 105,374 |
| 2026-02-27 | 19,950.00 | 19,950.00 | 18,700.00 | 19,360.00 | 9,680.00 | 91,218 |
| 2026-02-26 | 19,900.00 | 20,300.00 | 19,570.00 | 19,970.00 | 9,985.00 | 117,972 |
| 2026-02-25 | 19,870.00 | 20,600.00 | 19,520.00 | 19,900.00 | 9,950.00 | 136,472 |
| 2026-02-24 | 18,940.00 | 19,900.00 | 18,550.00 | 19,700.00 | 9,850.00 | 133,014 |
| 2026-02-23 | 19,320.00 | 19,830.00 | 18,630.00 | 18,960.00 | 9,480.00 | 187,526 |
| 2026-02-20 | 19,510.00 | 19,590.00 | 19,120.00 | 19,220.00 | 9,610.00 | 170,150 |
| 2026-02-19 | 19,640.00 | 20,100.00 | 19,130.00 | 19,770.00 | 9,885.00 | 224,614 |
| 2026-02-13 | 21,250.00 | 21,950.00 | 19,140.00 | 19,250.00 | 9,625.00 | 459,170 |
| 2026-02-12 | 22,950.00 | 24,600.00 | 20,050.00 | 21,300.00 | 10,650.00 | 605,812 |
| 2026-02-11 | 22,400.00 | 23,350.00 | 21,050.00 | 23,000.00 | 11,500.00 | 287,796 |
| 2026-02-10 | 21,000.00 | 22,700.00 | 20,450.00 | 22,500.00 | 11,250.00 | 580,644 |
| 2026-02-09 | 18,600.00 | 21,300.00 | 18,600.00 | 20,900.00 | 10,450.00 | 837,670 |
| 2026-02-06 | 16,600.00 | 18,190.00 | 16,360.00 | 18,100.00 | 9,050.00 | 590,214 |
| 2026-02-05 | 16,080.00 | 18,000.00 | 15,760.00 | 16,490.00 | 8,245.00 | 535,916 |
| 2026-02-04 | 15,900.00 | 16,250.00 | 15,800.00 | 16,200.00 | 8,100.00 | 64,850 |
| 2026-02-03 | 15,600.00 | 16,150.00 | 15,600.00 | 16,060.00 | 8,030.00 | 159,526 |
| 2026-02-02 | 15,370.00 | 16,250.00 | 15,060.00 | 15,490.00 | 7,745.00 | 119,904 |
| 2026-01-30 | 15,500.00 | 15,640.00 | 15,030.00 | 15,490.00 | 7,745.00 | 73,878 |
| 2026-01-29 | 15,540.00 | 15,860.00 | 15,020.00 | 15,530.00 | 7,765.00 | 114,156 |
| 2026-01-28 | 15,370.00 | 15,620.00 | 15,040.00 | 15,450.00 | 7,725.00 | 135,592 |
| 2026-01-27 | 14,840.00 | 15,220.00 | 14,720.00 | 15,160.00 | 7,580.00 | 112,886 |
| 2026-01-26 | 14,740.00 | 14,940.00 | 14,520.00 | 14,900.00 | 7,450.00 | 67,362 |
| 2026-01-23 | 14,630.00 | 14,740.00 | 14,280.00 | 14,740.00 | 7,370.00 | 34,558 |
| 2026-01-22 | 15,180.00 | 15,180.00 | 14,310.00 | 14,740.00 | 7,370.00 | 48,518 |
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.