DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,750.00 | 12,750.00 | 12,340.00 | 12,480.00 | 6,153.03 | 34,046 |
| 2025-10-23 | 12,870.00 | 12,870.00 | 12,520.00 | 12,750.00 | 6,286.15 | 14,902 |
| 2025-10-22 | 13,380.00 | 13,380.00 | 12,520.00 | 12,960.00 | 6,389.69 | 27,812 |
| 2025-10-21 | 12,900.00 | 13,020.00 | 12,810.00 | 13,000.00 | 6,409.41 | 33,236 |
| 2025-10-20 | 12,490.00 | 12,950.00 | 12,390.00 | 12,900.00 | 6,360.10 | 34,168 |
| 2025-10-17 | 12,550.00 | 12,600.00 | 12,150.00 | 12,470.00 | 6,148.10 | 27,110 |
| 2025-10-16 | 13,180.00 | 13,180.00 | 12,600.00 | 12,700.00 | 6,261.50 | 27,434 |
| 2025-10-15 | 13,000.00 | 13,360.00 | 13,000.00 | 13,180.00 | 6,498.15 | 20,008 |
| 2025-10-14 | 13,050.00 | 13,590.00 | 12,500.00 | 12,990.00 | 6,404.48 | 54,172 |
| 2025-10-13 | 12,810.00 | 13,150.00 | 12,680.00 | 12,860.00 | 6,340.38 | 26,040 |
| 2025-10-10 | 13,490.00 | 13,890.00 | 13,100.00 | 13,250.00 | 6,532.67 | 62,886 |
| 2025-10-02 | 12,490.00 | 13,200.00 | 12,180.00 | 13,170.00 | 6,493.22 | 106,040 |
| 2025-10-01 | 11,860.00 | 12,380.00 | 11,780.00 | 12,150.00 | 5,990.33 | 34,366 |
| 2025-09-30 | 11,860.00 | 11,900.00 | 11,710.00 | 11,780.00 | 5,807.91 | 18,972 |
| 2025-09-29 | 11,620.00 | 11,840.00 | 11,600.00 | 11,800.00 | 5,817.77 | 19,298 |
| 2025-09-26 | 11,820.00 | 11,820.00 | 11,550.00 | 11,620.00 | 5,729.02 | 19,614 |
| 2025-09-25 | 12,170.00 | 12,170.00 | 11,610.00 | 11,820.00 | 5,827.63 | 48,472 |
| 2025-09-24 | 12,170.00 | 12,170.00 | 11,780.00 | 12,040.00 | 5,936.10 | 39,854 |
| 2025-09-23 | 12,370.00 | 12,560.00 | 12,170.00 | 12,170.00 | 6,000.19 | 27,526 |
| 2025-09-22 | 12,560.00 | 12,690.00 | 12,320.00 | 12,370.00 | 6,098.80 | 25,234 |
| 2025-09-19 | 12,830.00 | 12,860.00 | 12,400.00 | 12,750.00 | 6,286.15 | 31,980 |
| 2025-09-18 | 12,060.00 | 12,840.00 | 11,960.00 | 12,760.00 | 6,291.08 | 76,232 |
| 2025-09-17 | 12,120.00 | 12,230.00 | 11,840.00 | 12,100.00 | 5,965.68 | 18,016 |
| 2025-09-16 | 12,200.00 | 12,500.00 | 12,010.00 | 12,200.00 | 6,014.98 | 31,678 |
| 2025-09-15 | 11,850.00 | 12,200.00 | 11,800.00 | 12,200.00 | 6,014.98 | 49,116 |
| 2025-09-12 | 11,480.00 | 11,780.00 | 11,400.00 | 11,780.00 | 5,807.91 | 22,352 |
| 2025-09-11 | 11,460.00 | 11,480.00 | 11,380.00 | 11,480.00 | 5,660.00 | 13,522 |
| 2025-09-10 | 11,350.00 | 11,490.00 | 11,350.00 | 11,460.00 | 5,650.14 | 16,530 |
| 2025-09-09 | 11,360.00 | 11,470.00 | 11,250.00 | 11,350.00 | 5,595.91 | 20,878 |
| 2025-09-08 | 11,330.00 | 11,460.00 | 11,160.00 | 11,450.00 | 5,645.21 | 23,248 |
| 2025-09-05 | 10,850.00 | 12,980.00 | 10,840.00 | 11,330.00 | 5,586.05 | 387,204 |
| 2025-09-04 | 10,750.00 | 10,920.00 | 10,750.00 | 10,850.00 | 5,349.39 | 2,058 |
| 2025-09-03 | 10,920.00 | 11,000.00 | 10,730.00 | 10,760.00 | 5,305.02 | 9,238 |
| 2025-09-02 | 11,340.00 | 11,340.00 | 10,880.00 | 10,900.00 | 5,374.04 | 11,030 |
| 2025-09-01 | 11,110.00 | 11,140.00 | 11,020.00 | 11,030.00 | 5,438.14 | 12,294 |
| 2025-08-29 | 11,330.00 | 11,380.00 | 11,150.00 | 11,210.00 | 5,526.88 | 6,386 |
| 2025-08-28 | 11,200.00 | 11,330.00 | 11,150.00 | 11,210.00 | 5,526.88 | 4,250 |
| 2025-08-27 | 11,310.00 | 11,310.00 | 11,180.00 | 11,230.00 | 5,536.74 | 3,488 |
| 2025-08-26 | 11,370.00 | 11,370.00 | 11,240.00 | 11,310.00 | 5,576.18 | 7,110 |
| 2025-08-25 | 11,300.00 | 11,410.00 | 11,270.00 | 11,370.00 | 5,605.77 | 5,324 |
| 2025-08-22 | 11,370.00 | 11,400.00 | 11,310.00 | 11,310.00 | 5,576.18 | 3,806 |
| 2025-08-21 | 11,300.00 | 11,530.00 | 11,300.00 | 11,370.00 | 5,605.77 | 4,996 |
| 2025-08-20 | 11,450.00 | 11,450.00 | 11,120.00 | 11,310.00 | 5,576.18 | 11,556 |
| 2025-08-19 | 11,510.00 | 11,560.00 | 11,430.00 | 11,450.00 | 5,645.21 | 6,708 |
| 2025-08-18 | 11,860.00 | 11,860.00 | 11,470.00 | 11,560.00 | 5,699.44 | 19,034 |
| 2025-08-14 | 12,030.00 | 12,030.00 | 11,850.00 | 11,860.00 | 5,847.35 | 17,656 |
| 2025-08-13 | 11,780.00 | 12,000.00 | 11,690.00 | 11,910.00 | 5,872.00 | 33,096 |
| 2025-08-12 | 12,000.00 | 12,180.00 | 11,780.00 | 11,780.00 | 5,807.91 | 33,486 |
| 2025-08-11 | 11,760.00 | 12,050.00 | 11,750.00 | 12,050.00 | 5,941.03 | 39,752 |
| 2025-08-08 | 11,490.00 | 11,920.00 | 11,400.00 | 11,920.00 | 5,876.93 | 89,112 |
| 2025-08-07 | 11,260.00 | 11,320.00 | 11,200.00 | 11,300.00 | 5,571.25 | 16,760 |
| 2025-08-06 | 11,210.00 | 11,310.00 | 11,150.00 | 11,270.00 | 5,556.46 | 16,602 |
| 2025-08-05 | 11,160.00 | 11,350.00 | 11,160.00 | 11,210.00 | 5,526.88 | 14,392 |
| 2025-08-04 | 11,040.00 | 11,170.00 | 10,960.00 | 11,160.00 | 5,502.23 | 13,680 |
| 2025-08-01 | 11,200.00 | 11,490.00 | 11,040.00 | 11,040.00 | 5,443.07 | 11,006 |
| 2025-07-31 | 11,200.00 | 11,230.00 | 11,080.00 | 11,230.00 | 5,536.74 | 17,024 |
| 2025-07-30 | 11,180.00 | 11,270.00 | 11,120.00 | 11,200.00 | 5,521.95 | 12,062 |
| 2025-07-29 | 11,180.00 | 11,450.00 | 11,020.00 | 11,180.00 | 5,512.09 | 14,628 |
| 2025-07-28 | 11,080.00 | 11,080.00 | 10,990.00 | 11,070.00 | 5,457.86 | 20,882 |
| 2025-07-25 | 11,200.00 | 11,290.00 | 11,080.00 | 11,080.00 | 5,462.79 | 6,344 |
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.