DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 11,270.00 | 11,270.00 | 11,140.00 | 11,200.00 | 5,521.95 | 5,738 |
| 2025-07-23 | 11,300.00 | 11,300.00 | 10,970.00 | 11,270.00 | 5,556.46 | 8,308 |
| 2025-07-22 | 11,140.00 | 11,190.00 | 11,010.00 | 11,190.00 | 5,517.02 | 12,350 |
| 2025-07-21 | 11,300.00 | 11,370.00 | 11,030.00 | 11,030.00 | 5,438.14 | 8,764 |
| 2025-07-18 | 10,990.00 | 11,150.00 | 10,980.00 | 11,150.00 | 5,497.30 | 25,208 |
| 2025-07-17 | 11,140.00 | 11,140.00 | 11,010.00 | 11,100.00 | 5,472.65 | 6,550 |
| 2025-07-16 | 11,160.00 | 11,160.00 | 11,010.00 | 11,070.00 | 5,457.86 | 2,668 |
| 2025-07-15 | 11,150.00 | 11,200.00 | 11,070.00 | 11,160.00 | 5,502.23 | 11,024 |
| 2025-07-14 | 11,130.00 | 11,180.00 | 11,050.00 | 11,150.00 | 5,497.30 | 18,036 |
| 2025-07-11 | 11,050.00 | 11,160.00 | 10,950.00 | 11,130.00 | 5,487.44 | 14,176 |
| 2025-07-10 | 11,010.00 | 11,050.00 | 10,920.00 | 11,050.00 | 5,448.00 | 8,284 |
| 2025-07-09 | 11,060.00 | 11,150.00 | 10,900.00 | 10,900.00 | 5,374.04 | 15,418 |
| 2025-07-08 | 11,070.00 | 11,140.00 | 10,970.00 | 11,050.00 | 5,448.00 | 16,036 |
| 2025-07-07 | 11,150.00 | 11,190.00 | 11,070.00 | 11,140.00 | 5,492.37 | 5,966 |
| 2025-07-04 | 11,150.00 | 11,260.00 | 11,000.00 | 11,190.00 | 5,517.02 | 7,954 |
| 2025-07-03 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 5,497.30 | 10,162 |
| 2025-07-02 | 11,230.00 | 11,230.00 | 11,080.00 | 11,140.00 | 5,492.37 | 13,318 |
| 2025-07-01 | 11,230.00 | 11,260.00 | 11,100.00 | 11,200.00 | 5,521.95 | 21,362 |
| 2025-06-30 | 11,300.00 | 11,380.00 | 11,130.00 | 11,230.00 | 5,536.74 | 11,400 |
| 2025-06-27 | 11,330.00 | 11,440.00 | 11,240.00 | 11,300.00 | 5,571.25 | 6,084 |
| 2025-06-26 | 11,500.00 | 11,500.00 | 11,220.00 | 11,220.00 | 5,531.81 | 18,106 |
| 2025-06-25 | 11,300.00 | 11,470.00 | 11,300.00 | 11,420.00 | 5,630.42 | 16,838 |
| 2025-06-24 | 11,170.00 | 11,330.00 | 11,170.00 | 11,250.00 | 5,546.60 | 12,238 |
| 2025-06-23 | 11,300.00 | 11,330.00 | 11,060.00 | 11,170.00 | 5,507.16 | 11,730 |
| 2025-06-20 | 11,370.00 | 11,400.00 | 11,300.00 | 11,320.00 | 5,581.12 | 6,992 |
| 2025-06-19 | 11,400.00 | 11,400.00 | 11,270.00 | 11,370.00 | 5,605.77 | 5,774 |
| 2025-06-18 | 11,260.00 | 11,330.00 | 11,260.00 | 11,310.00 | 5,576.18 | 17,144 |
| 2025-06-17 | 11,260.00 | 11,500.00 | 11,150.00 | 11,260.00 | 5,551.53 | 15,014 |
| 2025-06-16 | 11,310.00 | 11,350.00 | 11,150.00 | 11,270.00 | 5,556.46 | 3,816 |
| 2025-06-13 | 11,530.00 | 11,530.00 | 11,240.00 | 11,300.00 | 5,571.25 | 14,582 |
| 2025-06-12 | 11,500.00 | 11,530.00 | 11,360.00 | 11,520.00 | 5,679.72 | 19,238 |
| 2025-06-11 | 11,050.00 | 11,500.00 | 11,050.00 | 11,470.00 | 5,655.07 | 18,550 |
| 2025-06-10 | 11,110.00 | 11,210.00 | 11,100.00 | 11,150.00 | 5,497.30 | 16,000 |
| 2025-06-09 | 11,010.00 | 11,150.00 | 11,010.00 | 11,110.00 | 5,477.58 | 9,432 |
| 2025-06-05 | 10,870.00 | 11,130.00 | 10,870.00 | 11,070.00 | 5,457.86 | 8,454 |
| 2025-06-04 | 10,730.00 | 10,960.00 | 10,730.00 | 10,890.00 | 5,369.11 | 10,016 |
| 2025-06-02 | 10,930.00 | 10,930.00 | 10,810.00 | 10,840.00 | 5,344.46 | 5,364 |
| 2025-05-30 | 10,880.00 | 10,980.00 | 10,850.00 | 10,930.00 | 5,388.83 | 3,550 |
| 2025-05-29 | 10,890.00 | 10,990.00 | 10,810.00 | 10,930.00 | 5,388.83 | 7,316 |
| 2025-05-28 | 10,950.00 | 10,970.00 | 10,840.00 | 10,890.00 | 5,369.11 | 5,100 |
| 2025-05-27 | 11,000.00 | 11,000.00 | 10,820.00 | 10,850.00 | 5,349.39 | 6,062 |
| 2025-05-26 | 10,760.00 | 10,890.00 | 10,690.00 | 10,890.00 | 5,369.11 | 9,482 |
| 2025-05-23 | 10,810.00 | 10,810.00 | 10,700.00 | 10,760.00 | 5,305.02 | 4,506 |
| 2025-05-22 | 10,810.00 | 10,900.00 | 10,730.00 | 10,800.00 | 5,324.74 | 2,648 |
| 2025-05-21 | 10,540.00 | 10,900.00 | 10,540.00 | 10,750.00 | 5,300.09 | 3,254 |
| 2025-05-20 | 10,570.00 | 10,760.00 | 10,530.00 | 10,540.00 | 5,196.55 | 3,856 |
| 2025-05-19 | 10,760.00 | 10,760.00 | 10,560.00 | 10,570.00 | 5,211.34 | 2,566 |
| 2025-05-16 | 10,760.00 | 10,850.00 | 10,570.00 | 10,570.00 | 5,211.34 | 22,576 |
| 2025-05-15 | 10,870.00 | 10,970.00 | 10,780.00 | 10,840.00 | 5,344.46 | 3,488 |
| 2025-05-14 | 11,010.00 | 11,010.00 | 10,870.00 | 10,870.00 | 5,359.25 | 6,186 |
| 2025-05-13 | 10,890.00 | 11,010.00 | 10,870.00 | 11,010.00 | 5,428.28 | 3,462 |
| 2025-05-12 | 10,880.00 | 10,910.00 | 10,770.00 | 10,900.00 | 5,374.04 | 9,082 |
| 2025-05-09 | 10,800.00 | 11,000.00 | 10,800.00 | 10,880.00 | 5,364.18 | 1,928 |
| 2025-05-08 | 10,700.00 | 10,870.00 | 10,700.00 | 10,830.00 | 5,339.53 | 2,284 |
| 2025-05-07 | 10,920.00 | 10,920.00 | 10,780.00 | 10,900.00 | 5,374.04 | 4,030 |
| 2025-05-02 | 10,950.00 | 11,140.00 | 10,820.00 | 10,900.00 | 5,374.04 | 5,142 |
| 2025-04-30 | 10,940.00 | 11,020.00 | 10,770.00 | 10,950.00 | 5,398.69 | 4,188 |
| 2025-04-29 | 10,950.00 | 11,010.00 | 10,890.00 | 10,930.00 | 5,388.83 | 3,876 |
| 2025-04-28 | 11,120.00 | 11,140.00 | 10,950.00 | 10,950.00 | 5,398.69 | 3,086 |
| 2025-04-25 | 11,200.00 | 11,260.00 | 11,070.00 | 11,120.00 | 5,482.51 | 2,230 |
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.