DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,560.00 | 14,790.00 | 14,120.00 | 14,790.00 | 7,395.00 | 30,036 |
| 2026-01-20 | 14,680.00 | 15,190.00 | 14,160.00 | 14,680.00 | 7,340.00 | 89,946 |
| 2026-01-19 | 14,240.00 | 14,800.00 | 14,000.00 | 14,680.00 | 7,340.00 | 57,042 |
| 2026-01-16 | 14,480.00 | 14,480.00 | 14,260.00 | 14,390.00 | 7,195.00 | 23,688 |
| 2026-01-15 | 14,170.00 | 14,740.00 | 14,170.00 | 14,480.00 | 7,240.00 | 34,092 |
| 2026-01-14 | 14,300.00 | 14,600.00 | 14,020.00 | 14,330.00 | 7,165.00 | 27,262 |
| 2026-01-13 | 14,050.00 | 14,300.00 | 13,800.00 | 14,300.00 | 7,150.00 | 43,418 |
| 2026-01-12 | 14,060.00 | 14,180.00 | 13,710.00 | 14,160.00 | 7,080.00 | 36,184 |
| 2026-01-09 | 14,050.00 | 14,300.00 | 13,870.00 | 14,000.00 | 7,000.00 | 33,648 |
| 2026-01-08 | 14,800.00 | 14,800.00 | 13,980.00 | 14,050.00 | 7,025.00 | 48,668 |
| 2026-01-07 | 15,170.00 | 15,170.00 | 14,550.00 | 14,750.00 | 7,375.00 | 44,094 |
| 2026-01-06 | 15,060.00 | 15,180.00 | 14,700.00 | 15,070.00 | 7,535.00 | 69,750 |
| 2026-01-05 | 14,660.00 | 15,150.00 | 14,640.00 | 15,050.00 | 7,525.00 | 142,382 |
| 2026-01-02 | 14,100.00 | 14,670.00 | 14,000.00 | 14,500.00 | 7,250.00 | 58,298 |
| 2025-12-30 | 13,810.00 | 14,020.00 | 13,600.00 | 13,830.00 | 6,915.00 | 30,178 |
| 2025-12-29 | 14,250.00 | 14,340.00 | 13,750.00 | 13,810.00 | 6,905.00 | 41,518 |
| 2025-12-26 | 14,310.00 | 14,600.00 | 14,210.00 | 14,350.00 | 7,075.00 | 48,842 |
| 2025-12-24 | 14,520.00 | 14,640.00 | 14,300.00 | 14,450.00 | 7,124.30 | 26,584 |
| 2025-12-23 | 14,930.00 | 14,930.00 | 14,410.00 | 14,640.00 | 7,217.98 | 31,828 |
| 2025-12-22 | 14,090.00 | 14,590.00 | 14,090.00 | 14,410.00 | 7,104.58 | 67,172 |
| 2025-12-19 | 14,120.00 | 14,440.00 | 14,050.00 | 14,190.00 | 6,996.12 | 15,586 |
| 2025-12-18 | 14,180.00 | 14,340.00 | 14,100.00 | 14,250.00 | 7,025.70 | 25,344 |
| 2025-12-17 | 14,250.00 | 14,460.00 | 14,130.00 | 14,350.00 | 7,075.00 | 27,036 |
| 2025-12-16 | 14,390.00 | 14,390.00 | 14,090.00 | 14,210.00 | 7,005.98 | 24,232 |
| 2025-12-15 | 13,720.00 | 14,600.00 | 13,700.00 | 14,390.00 | 7,094.72 | 46,890 |
| 2025-12-12 | 14,150.00 | 14,490.00 | 13,900.00 | 14,010.00 | 6,907.37 | 64,018 |
| 2025-12-11 | 14,710.00 | 14,820.00 | 14,300.00 | 14,490.00 | 7,144.02 | 36,894 |
| 2025-12-10 | 14,880.00 | 15,700.00 | 14,680.00 | 14,700.00 | 7,247.56 | 125,460 |
| 2025-12-09 | 14,200.00 | 14,930.00 | 14,030.00 | 14,870.00 | 7,331.38 | 126,230 |
| 2025-12-08 | 14,380.00 | 14,660.00 | 14,030.00 | 14,250.00 | 7,025.70 | 27,904 |
| 2025-12-05 | 14,250.00 | 14,500.00 | 14,120.00 | 14,380.00 | 7,089.79 | 35,486 |
| 2025-12-04 | 14,210.00 | 14,270.00 | 13,970.00 | 14,250.00 | 7,025.70 | 21,706 |
| 2025-12-03 | 14,060.00 | 14,230.00 | 13,950.00 | 14,210.00 | 7,005.98 | 18,084 |
| 2025-12-02 | 14,340.00 | 14,340.00 | 14,000.00 | 14,200.00 | 7,001.05 | 20,734 |
| 2025-12-01 | 14,590.00 | 14,590.00 | 13,920.00 | 14,340.00 | 7,070.07 | 50,190 |
| 2025-11-28 | 14,500.00 | 14,700.00 | 14,020.00 | 14,280.00 | 7,040.49 | 30,882 |
| 2025-11-27 | 14,740.00 | 14,890.00 | 14,180.00 | 14,500.00 | 7,148.95 | 66,148 |
| 2025-11-26 | 14,550.00 | 14,600.00 | 14,150.00 | 14,600.00 | 7,198.26 | 68,516 |
| 2025-11-25 | 14,630.00 | 15,240.00 | 14,000.00 | 14,550.00 | 7,173.61 | 125,316 |
| 2025-11-24 | 14,150.00 | 14,850.00 | 13,950.00 | 14,580.00 | 7,188.40 | 155,972 |
| 2025-11-21 | 13,970.00 | 14,250.00 | 13,250.00 | 14,070.00 | 6,936.95 | 60,170 |
| 2025-11-20 | 13,980.00 | 14,220.00 | 13,770.00 | 14,050.00 | 6,927.09 | 60,790 |
| 2025-11-19 | 13,720.00 | 13,800.00 | 13,100.00 | 13,690.00 | 6,749.60 | 55,236 |
| 2025-11-18 | 14,290.00 | 14,290.00 | 13,450.00 | 13,840.00 | 6,823.55 | 110,412 |
| 2025-11-17 | 13,100.00 | 14,400.00 | 13,100.00 | 14,190.00 | 6,996.12 | 357,434 |
| 2025-11-14 | 13,400.00 | 13,610.00 | 12,730.00 | 13,030.00 | 6,424.20 | 154,742 |
| 2025-11-13 | 11,940.00 | 15,300.00 | 11,930.00 | 13,600.00 | 6,705.23 | 891,874 |
| 2025-11-12 | 11,960.00 | 12,170.00 | 11,890.00 | 12,050.00 | 5,941.03 | 17,798 |
| 2025-11-11 | 12,230.00 | 12,320.00 | 11,970.00 | 12,150.00 | 5,990.33 | 11,018 |
| 2025-11-10 | 11,850.00 | 12,230.00 | 11,780.00 | 12,230.00 | 6,029.77 | 17,482 |
| 2025-11-07 | 11,900.00 | 12,320.00 | 11,750.00 | 11,940.00 | 5,886.79 | 47,686 |
| 2025-11-06 | 11,790.00 | 12,090.00 | 11,610.00 | 11,980.00 | 5,906.52 | 37,712 |
| 2025-11-05 | 11,700.00 | 11,850.00 | 11,110.00 | 11,780.00 | 5,807.91 | 76,162 |
| 2025-11-04 | 11,940.00 | 11,940.00 | 11,530.00 | 11,690.00 | 5,763.54 | 29,604 |
| 2025-11-03 | 11,890.00 | 11,970.00 | 11,700.00 | 11,700.00 | 5,768.47 | 37,322 |
| 2025-10-31 | 12,000.00 | 12,090.00 | 11,910.00 | 11,920.00 | 5,876.93 | 30,148 |
| 2025-10-30 | 12,270.00 | 12,270.00 | 11,920.00 | 12,000.00 | 5,916.38 | 44,136 |
| 2025-10-29 | 12,610.00 | 12,610.00 | 12,220.00 | 12,270.00 | 6,049.49 | 21,624 |
| 2025-10-28 | 12,420.00 | 12,840.00 | 12,320.00 | 12,440.00 | 6,133.31 | 29,068 |
| 2025-10-27 | 12,480.00 | 12,650.00 | 11,990.00 | 12,600.00 | 6,212.20 | 51,500 |
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.