DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 12,120.00 | 12,350.00 | 12,090.00 | 12,330.00 | 6,079.08 | 23,884 |
| 2025-01-23 | 12,170.00 | 12,230.00 | 11,950.00 | 12,170.00 | 6,000.19 | 6,820 |
| 2025-01-22 | 11,930.00 | 12,380.00 | 11,880.00 | 12,200.00 | 6,014.98 | 24,320 |
| 2025-01-21 | 12,250.00 | 12,250.00 | 11,730.00 | 11,880.00 | 5,857.21 | 8,926 |
| 2025-01-20 | 11,640.00 | 11,640.00 | 11,390.00 | 11,510.00 | 5,674.79 | 11,250 |
| 2025-01-17 | 11,510.00 | 11,840.00 | 11,500.00 | 11,590.00 | 5,714.23 | 5,772 |
| 2025-01-16 | 11,520.00 | 11,670.00 | 11,450.00 | 11,500.00 | 5,669.86 | 22,572 |
| 2025-01-15 | 11,750.00 | 11,750.00 | 11,320.00 | 11,480.00 | 5,660.00 | 18,020 |
| 2025-01-14 | 11,760.00 | 12,020.00 | 11,690.00 | 11,690.00 | 5,763.54 | 10,884 |
| 2025-01-13 | 11,940.00 | 11,940.00 | 11,630.00 | 11,690.00 | 5,763.54 | 6,782 |
| 2025-01-10 | 11,850.00 | 12,160.00 | 11,850.00 | 11,900.00 | 5,867.07 | 9,440 |
| 2025-01-09 | 12,000.00 | 12,100.00 | 11,850.00 | 11,850.00 | 5,842.42 | 10,584 |
| 2025-01-08 | 12,120.00 | 12,150.00 | 11,930.00 | 12,000.00 | 5,916.38 | 5,296 |
| 2025-01-07 | 12,170.00 | 12,300.00 | 11,900.00 | 11,950.00 | 5,891.72 | 3,116 |
| 2025-01-06 | 11,950.00 | 12,120.00 | 11,830.00 | 12,000.00 | 5,916.38 | 12,702 |
| 2025-01-03 | 11,820.00 | 12,000.00 | 11,820.00 | 11,930.00 | 5,881.86 | 14,546 |
| 2025-01-02 | 11,960.00 | 12,080.00 | 11,860.00 | 11,880.00 | 5,857.21 | 11,504 |
| 2024-12-30 | 11,850.00 | 12,100.00 | 11,850.00 | 11,960.00 | 5,896.66 | 4,330 |
| 2024-12-27 | 12,100.00 | 12,220.00 | 12,070.00 | 12,100.00 | 5,965.68 | 2,714 |
| 2024-12-26 | 12,200.00 | 12,440.00 | 12,050.00 | 12,300.00 | 5,965.68 | 8,978 |
| 2024-12-24 | 12,230.00 | 12,370.00 | 12,100.00 | 12,190.00 | 5,912.33 | 13,484 |
| 2024-12-23 | 12,550.00 | 12,700.00 | 12,230.00 | 12,230.00 | 5,931.73 | 17,256 |
| 2024-12-20 | 13,010.00 | 13,010.00 | 12,600.00 | 12,700.00 | 6,159.69 | 8,472 |
| 2024-12-19 | 12,930.00 | 12,930.00 | 12,750.00 | 12,750.00 | 6,183.94 | 7,912 |
| 2024-12-18 | 12,770.00 | 12,990.00 | 12,700.00 | 12,890.00 | 6,251.84 | 6,654 |
| 2024-12-17 | 12,470.00 | 12,770.00 | 12,400.00 | 12,770.00 | 6,193.64 | 6,984 |
| 2024-12-16 | 12,130.00 | 12,590.00 | 12,130.00 | 12,570.00 | 6,096.63 | 14,948 |
| 2024-12-13 | 11,700.00 | 12,250.00 | 11,700.00 | 12,130.00 | 5,883.23 | 14,226 |
| 2024-12-12 | 11,940.00 | 11,960.00 | 11,600.00 | 11,810.00 | 5,728.02 | 7,124 |
| 2024-12-11 | 11,850.00 | 11,850.00 | 11,510.00 | 11,810.00 | 5,728.02 | 11,736 |
| 2024-12-10 | 11,000.00 | 11,940.00 | 11,000.00 | 11,600.00 | 5,626.17 | 9,250 |
| 2024-12-09 | 11,650.00 | 11,730.00 | 10,860.00 | 10,860.00 | 5,267.26 | 32,232 |
| 2024-12-06 | 11,990.00 | 11,990.00 | 11,350.00 | 11,680.00 | 5,664.97 | 17,530 |
| 2024-12-05 | 12,100.00 | 12,100.00 | 11,820.00 | 11,920.00 | 5,781.37 | 5,796 |
| 2024-12-04 | 11,810.00 | 12,300.00 | 11,600.00 | 11,870.00 | 5,757.12 | 31,956 |
| 2024-12-03 | 12,210.00 | 12,330.00 | 11,500.00 | 12,290.00 | 5,960.83 | 16,510 |
| 2024-12-02 | 12,400.00 | 12,580.00 | 12,250.00 | 12,330.00 | 5,980.23 | 4,806 |
| 2024-11-29 | 12,680.00 | 13,000.00 | 12,500.00 | 12,530.00 | 6,077.23 | 6,512 |
| 2024-11-28 | 12,930.00 | 13,050.00 | 12,710.00 | 12,730.00 | 6,174.24 | 4,566 |
| 2024-11-27 | 13,100.00 | 13,100.00 | 12,920.00 | 12,930.00 | 6,271.24 | 2,978 |
| 2024-11-26 | 13,150.00 | 13,220.00 | 13,080.00 | 13,080.00 | 6,343.99 | 1,228 |
| 2024-11-25 | 13,020.00 | 13,260.00 | 12,870.00 | 13,220.00 | 6,411.89 | 8,848 |
| 2024-11-22 | 13,100.00 | 13,300.00 | 12,930.00 | 13,020.00 | 6,314.89 | 11,344 |
| 2024-11-21 | 12,650.00 | 13,170.00 | 12,650.00 | 13,040.00 | 6,324.59 | 9,318 |
| 2024-11-20 | 12,630.00 | 12,750.00 | 12,520.00 | 12,750.00 | 6,183.94 | 6,764 |
| 2024-11-19 | 12,420.00 | 12,750.00 | 12,420.00 | 12,640.00 | 6,130.58 | 7,304 |
| 2024-11-18 | 12,370.00 | 12,990.00 | 11,800.00 | 12,550.00 | 6,086.93 | 7,364 |
| 2024-11-15 | 12,300.00 | 12,700.00 | 11,800.00 | 12,490.00 | 6,057.83 | 16,976 |
| 2024-11-14 | 12,070.00 | 12,750.00 | 12,070.00 | 12,300.00 | 5,965.68 | 11,760 |
| 2024-11-13 | 12,310.00 | 12,330.00 | 11,710.00 | 12,170.00 | 5,902.63 | 13,558 |
| 2024-11-12 | 12,820.00 | 13,040.00 | 12,160.00 | 12,430.00 | 6,028.73 | 21,696 |
| 2024-11-11 | 13,130.00 | 13,130.00 | 12,650.00 | 12,820.00 | 6,217.89 | 14,108 |
| 2024-11-08 | 13,550.00 | 13,550.00 | 13,000.00 | 13,280.00 | 6,440.99 | 9,866 |
| 2024-11-07 | 13,390.00 | 13,630.00 | 12,920.00 | 13,550.00 | 6,571.95 | 11,888 |
| 2024-11-06 | 13,750.00 | 13,750.00 | 13,270.00 | 13,390.00 | 6,494.35 | 5,998 |
| 2024-11-05 | 13,630.00 | 13,710.00 | 13,310.00 | 13,570.00 | 6,581.65 | 15,132 |
| 2024-11-04 | 13,370.00 | 13,700.00 | 13,210.00 | 13,610.00 | 6,601.05 | 15,228 |
| 2024-11-01 | 13,020.00 | 13,430.00 | 12,760.00 | 13,380.00 | 6,489.50 | 15,212 |
| 2024-10-31 | 13,350.00 | 13,350.00 | 13,110.00 | 13,150.00 | 6,377.94 | 1,424 |
| 2024-10-30 | 13,090.00 | 13,450.00 | 12,300.00 | 13,380.00 | 6,489.50 | 15,632 |
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.