DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,100.00 | 11,200.00 | 11,070.00 | 11,110.00 | 5,477.58 | 3,844 |
| 2025-04-23 | 11,110.00 | 11,250.00 | 11,110.00 | 11,140.00 | 5,492.37 | 9,914 |
| 2025-04-22 | 10,980.00 | 11,140.00 | 10,280.00 | 11,110.00 | 5,477.58 | 10,302 |
| 2025-04-21 | 10,920.00 | 11,000.00 | 10,880.00 | 10,980.00 | 5,413.48 | 1,242 |
| 2025-04-18 | 10,890.00 | 11,000.00 | 10,870.00 | 10,890.00 | 5,369.11 | 6,778 |
| 2025-04-17 | 10,830.00 | 11,160.00 | 10,500.00 | 11,000.00 | 5,423.34 | 18,324 |
| 2025-04-16 | 10,990.00 | 11,060.00 | 10,830.00 | 10,830.00 | 5,339.53 | 8,328 |
| 2025-04-15 | 10,480.00 | 11,000.00 | 10,350.00 | 10,990.00 | 5,418.41 | 12,504 |
| 2025-04-14 | 10,500.00 | 10,700.00 | 10,400.00 | 10,400.00 | 5,127.53 | 11,826 |
| 2025-04-11 | 10,140.00 | 10,450.00 | 10,100.00 | 10,450.00 | 5,152.18 | 7,470 |
| 2025-04-10 | 10,690.00 | 10,690.00 | 10,100.00 | 10,260.00 | 5,058.50 | 6,052 |
| 2025-04-09 | 10,100.00 | 10,200.00 | 9,940.00 | 10,200.00 | 5,028.92 | 7,922 |
| 2025-04-08 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 5,028.92 | 15,526 |
| 2025-04-07 | 10,500.00 | 10,500.00 | 9,660.00 | 10,000.00 | 4,930.31 | 44,412 |
| 2025-04-04 | 10,380.00 | 10,800.00 | 10,380.00 | 10,620.00 | 5,235.99 | 15,708 |
| 2025-04-03 | 10,650.00 | 10,750.00 | 10,400.00 | 10,700.00 | 5,275.44 | 17,232 |
| 2025-04-02 | 10,700.00 | 10,700.00 | 10,520.00 | 10,650.00 | 5,250.78 | 1,862 |
| 2025-04-01 | 10,630.00 | 10,700.00 | 10,600.00 | 10,660.00 | 5,255.71 | 5,804 |
| 2025-03-31 | 10,930.00 | 10,960.00 | 10,610.00 | 10,630.00 | 5,240.92 | 5,466 |
| 2025-03-28 | 10,910.00 | 11,090.00 | 10,830.00 | 10,970.00 | 5,408.55 | 9,600 |
| 2025-03-27 | 10,980.00 | 10,990.00 | 10,450.00 | 10,990.00 | 5,418.41 | 11,692 |
| 2025-03-26 | 11,140.00 | 11,150.00 | 10,990.00 | 11,000.00 | 5,423.34 | 6,210 |
| 2025-03-25 | 11,260.00 | 11,370.00 | 11,140.00 | 11,140.00 | 5,492.37 | 9,370 |
| 2025-03-24 | 11,250.00 | 11,500.00 | 11,250.00 | 11,370.00 | 5,605.77 | 16,436 |
| 2025-03-21 | 11,000.00 | 11,350.00 | 10,910.00 | 11,310.00 | 5,576.18 | 13,998 |
| 2025-03-20 | 10,940.00 | 11,270.00 | 10,910.00 | 11,090.00 | 5,467.72 | 13,208 |
| 2025-03-19 | 10,930.00 | 11,100.00 | 10,920.00 | 10,920.00 | 5,383.90 | 14,384 |
| 2025-03-18 | 11,000.00 | 11,130.00 | 10,970.00 | 11,030.00 | 5,438.14 | 22,864 |
| 2025-03-17 | 11,050.00 | 11,050.00 | 10,880.00 | 11,040.00 | 5,443.07 | 14,444 |
| 2025-03-14 | 10,950.00 | 11,180.00 | 10,770.00 | 11,050.00 | 5,448.00 | 16,216 |
| 2025-03-13 | 10,910.00 | 11,090.00 | 10,640.00 | 10,990.00 | 5,418.41 | 22,008 |
| 2025-03-12 | 11,000.00 | 11,100.00 | 10,630.00 | 10,990.00 | 5,418.41 | 26,578 |
| 2025-03-11 | 11,000.00 | 11,000.00 | 10,830.00 | 11,000.00 | 5,423.34 | 7,386 |
| 2025-03-10 | 11,040.00 | 11,140.00 | 10,900.00 | 11,010.00 | 5,428.28 | 7,752 |
| 2025-03-07 | 11,040.00 | 11,390.00 | 10,940.00 | 11,040.00 | 5,443.07 | 7,296 |
| 2025-03-06 | 11,180.00 | 11,250.00 | 10,910.00 | 11,040.00 | 5,443.07 | 10,212 |
| 2025-03-05 | 10,890.00 | 11,210.00 | 10,890.00 | 11,210.00 | 5,526.88 | 12,870 |
| 2025-03-04 | 11,090.00 | 11,110.00 | 10,870.00 | 11,090.00 | 5,467.72 | 9,864 |
| 2025-02-28 | 11,150.00 | 11,200.00 | 10,970.00 | 11,080.00 | 5,462.79 | 14,294 |
| 2025-02-27 | 11,290.00 | 11,380.00 | 11,140.00 | 11,140.00 | 5,492.37 | 9,414 |
| 2025-02-26 | 11,350.00 | 11,690.00 | 11,170.00 | 11,170.00 | 5,507.16 | 26,544 |
| 2025-02-25 | 11,650.00 | 11,650.00 | 11,150.00 | 11,310.00 | 5,576.18 | 11,770 |
| 2025-02-24 | 11,420.00 | 11,610.00 | 11,300.00 | 11,400.00 | 5,620.56 | 20,352 |
| 2025-02-21 | 11,670.00 | 11,670.00 | 11,440.00 | 11,530.00 | 5,684.65 | 12,068 |
| 2025-02-20 | 11,620.00 | 11,800.00 | 11,450.00 | 11,670.00 | 5,753.68 | 15,746 |
| 2025-02-19 | 11,860.00 | 11,860.00 | 11,600.00 | 11,620.00 | 5,729.02 | 20,738 |
| 2025-02-18 | 11,900.00 | 12,000.00 | 11,510.00 | 11,870.00 | 5,852.28 | 25,788 |
| 2025-02-17 | 11,830.00 | 11,950.00 | 11,770.00 | 11,870.00 | 5,852.28 | 15,068 |
| 2025-02-14 | 11,730.00 | 11,890.00 | 11,630.00 | 11,870.00 | 5,852.28 | 14,102 |
| 2025-02-13 | 11,900.00 | 12,090.00 | 11,720.00 | 11,800.00 | 5,817.77 | 12,546 |
| 2025-02-12 | 12,290.00 | 12,500.00 | 11,860.00 | 11,900.00 | 5,867.07 | 26,010 |
| 2025-02-11 | 11,500.00 | 12,830.00 | 11,120.00 | 12,310.00 | 6,069.22 | 91,490 |
| 2025-02-10 | 11,450.00 | 11,500.00 | 11,100.00 | 11,350.00 | 5,595.91 | 14,674 |
| 2025-02-07 | 11,360.00 | 11,920.00 | 11,360.00 | 11,420.00 | 5,630.42 | 32,672 |
| 2025-02-06 | 11,790.00 | 11,970.00 | 11,270.00 | 11,930.00 | 5,881.86 | 23,888 |
| 2025-02-05 | 11,620.00 | 11,770.00 | 11,580.00 | 11,670.00 | 5,753.68 | 5,252 |
| 2025-02-04 | 11,360.00 | 11,800.00 | 11,360.00 | 11,530.00 | 5,684.65 | 2,832 |
| 2025-02-03 | 11,770.00 | 11,840.00 | 11,100.00 | 11,350.00 | 5,595.91 | 9,160 |
| 2025-01-31 | 12,330.00 | 12,360.00 | 11,820.00 | 11,820.00 | 5,827.63 | 9,198 |
| 2025-01-24 | 12,120.00 | 12,350.00 | 12,090.00 | 12,330.00 | 6,079.08 | 23,884 |
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.