DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12,680.00 | 13,220.00 | 12,680.00 | 13,220.00 | 6,411.89 | 11,504 |
| 2024-10-28 | 12,720.00 | 12,950.00 | 12,650.00 | 12,680.00 | 6,149.99 | 9,172 |
| 2024-10-25 | 13,090.00 | 13,100.00 | 12,700.00 | 12,850.00 | 6,232.44 | 12,612 |
| 2024-10-24 | 13,450.00 | 14,000.00 | 13,040.00 | 13,090.00 | 6,348.84 | 6,692 |
| 2024-10-23 | 13,560.00 | 13,660.00 | 13,460.00 | 13,520.00 | 6,557.40 | 4,182 |
| 2024-10-22 | 13,950.00 | 13,950.00 | 13,510.00 | 13,570.00 | 6,581.65 | 9,710 |
| 2024-10-21 | 13,750.00 | 13,990.00 | 13,650.00 | 13,930.00 | 6,756.25 | 2,310 |
| 2024-10-18 | 14,210.00 | 14,210.00 | 13,600.00 | 13,660.00 | 6,625.30 | 4,366 |
| 2024-10-17 | 13,950.00 | 14,210.00 | 13,800.00 | 13,880.00 | 6,732.00 | 1,488 |
| 2024-10-16 | 14,020.00 | 14,020.00 | 13,610.00 | 13,950.00 | 6,765.95 | 6,776 |
| 2024-10-15 | 13,810.00 | 14,260.00 | 13,810.00 | 14,020.00 | 6,799.90 | 2,876 |
| 2024-10-14 | 13,640.00 | 14,260.00 | 13,610.00 | 13,770.00 | 6,678.65 | 5,774 |
| 2024-10-11 | 14,120.00 | 14,550.00 | 13,620.00 | 13,640.00 | 6,615.60 | 11,090 |
| 2024-10-10 | 14,700.00 | 14,700.00 | 14,120.00 | 14,120.00 | 6,848.41 | 7,182 |
| 2024-10-08 | 14,610.00 | 14,750.00 | 14,250.00 | 14,400.00 | 6,984.21 | 7,130 |
| 2024-10-07 | 14,520.00 | 15,000.00 | 14,520.00 | 14,600.00 | 7,081.21 | 8,718 |
| 2024-10-04 | 15,040.00 | 15,040.00 | 14,500.00 | 14,550.00 | 7,056.96 | 8,610 |
| 2024-10-02 | 15,010.00 | 15,440.00 | 15,010.00 | 15,110.00 | 7,328.57 | 2,804 |
| 2024-09-30 | 15,530.00 | 15,550.00 | 15,250.00 | 15,440.00 | 7,488.63 | 8,932 |
| 2024-09-27 | 15,380.00 | 15,530.00 | 15,270.00 | 15,530.00 | 7,532.28 | 14,388 |
| 2024-09-26 | 15,090.00 | 15,490.00 | 15,090.00 | 15,420.00 | 7,478.93 | 28,376 |
| 2024-09-25 | 15,080.00 | 15,350.00 | 15,070.00 | 15,070.00 | 7,309.17 | 16,094 |
| 2024-09-24 | 14,970.00 | 15,190.00 | 14,970.00 | 15,070.00 | 7,309.17 | 11,938 |
| 2024-09-23 | 14,810.00 | 15,520.00 | 14,760.00 | 15,100.00 | 7,323.72 | 11,318 |
| 2024-09-20 | 14,920.00 | 15,000.00 | 14,860.00 | 14,960.00 | 7,255.82 | 10,962 |
| 2024-09-19 | 15,090.00 | 15,100.00 | 14,850.00 | 14,920.00 | 7,236.42 | 14,618 |
| 2024-09-13 | 15,230.00 | 15,480.00 | 14,910.00 | 15,010.00 | 7,280.07 | 16,776 |
| 2024-09-12 | 15,450.00 | 15,520.00 | 14,800.00 | 14,900.00 | 7,226.72 | 70,420 |
| 2024-09-11 | 13,730.00 | 14,500.00 | 13,720.00 | 14,430.00 | 6,998.76 | 15,098 |
| 2024-09-10 | 14,140.00 | 14,550.00 | 14,140.00 | 14,150.00 | 6,862.96 | 10,426 |
| 2024-09-09 | 14,120.00 | 14,950.00 | 13,720.00 | 14,180.00 | 6,877.51 | 23,118 |
| 2024-09-06 | 14,400.00 | 14,400.00 | 13,800.00 | 14,150.00 | 6,862.96 | 9,342 |
| 2024-09-05 | 13,910.00 | 14,390.00 | 13,900.00 | 14,190.00 | 6,882.36 | 11,216 |
| 2024-09-04 | 14,000.00 | 14,150.00 | 13,720.00 | 13,900.00 | 6,741.70 | 13,962 |
| 2024-09-03 | 14,380.00 | 14,380.00 | 14,170.00 | 14,190.00 | 6,882.36 | 6,958 |
| 2024-09-02 | 13,630.00 | 14,490.00 | 13,420.00 | 14,390.00 | 6,979.36 | 23,052 |
| 2024-08-30 | 13,210.00 | 13,700.00 | 13,150.00 | 13,630.00 | 6,610.75 | 12,490 |
| 2024-08-29 | 13,480.00 | 13,500.00 | 13,150.00 | 13,280.00 | 6,440.99 | 10,496 |
| 2024-08-28 | 13,500.00 | 13,750.00 | 13,280.00 | 13,480.00 | 6,538.00 | 10,914 |
| 2024-08-27 | 13,140.00 | 13,430.00 | 12,910.00 | 13,420.00 | 6,508.90 | 29,488 |
| 2024-08-26 | 13,550.00 | 13,550.00 | 13,110.00 | 13,140.00 | 6,373.09 | 19,524 |
| 2024-08-23 | 13,320.00 | 13,490.00 | 13,250.00 | 13,400.00 | 6,499.20 | 14,352 |
| 2024-08-22 | 13,500.00 | 13,600.00 | 13,420.00 | 13,440.00 | 6,518.60 | 12,608 |
| 2024-08-21 | 13,540.00 | 13,700.00 | 13,490.00 | 13,610.00 | 6,601.05 | 10,568 |
| 2024-08-20 | 13,550.00 | 13,940.00 | 13,100.00 | 13,580.00 | 6,586.50 | 28,188 |
| 2024-08-19 | 13,250.00 | 13,700.00 | 13,250.00 | 13,550.00 | 6,571.95 | 11,244 |
| 2024-08-16 | 13,970.00 | 13,970.00 | 13,320.00 | 13,420.00 | 6,508.90 | 9,250 |
| 2024-08-14 | 13,660.00 | 13,680.00 | 13,360.00 | 13,500.00 | 6,547.70 | 6,996 |
| 2024-08-13 | 13,850.00 | 13,850.00 | 13,280.00 | 13,510.00 | 6,552.55 | 2,974 |
| 2024-08-12 | 13,200.00 | 13,900.00 | 13,000.00 | 13,410.00 | 6,504.05 | 14,360 |
| 2024-08-09 | 12,980.00 | 13,630.00 | 12,980.00 | 13,260.00 | 6,431.29 | 6,798 |
| 2024-08-08 | 12,960.00 | 13,170.00 | 12,660.00 | 13,110.00 | 6,358.54 | 12,990 |
| 2024-08-07 | 12,530.00 | 13,900.00 | 12,530.00 | 13,080.00 | 6,343.99 | 28,150 |
| 2024-08-06 | 12,430.00 | 14,000.00 | 12,430.00 | 13,050.00 | 6,329.44 | 39,172 |
| 2024-08-05 | 13,850.00 | 14,160.00 | 11,250.00 | 13,000.00 | 6,305.19 | 55,418 |
| 2024-08-02 | 14,860.00 | 14,860.00 | 14,150.00 | 14,160.00 | 6,867.81 | 21,898 |
| 2024-08-01 | 14,860.00 | 15,040.00 | 14,720.00 | 14,860.00 | 7,207.32 | 4,810 |
| 2024-07-31 | 15,030.00 | 15,030.00 | 14,790.00 | 14,870.00 | 7,212.17 | 4,430 |
| 2024-07-30 | 15,400.00 | 15,400.00 | 14,780.00 | 14,900.00 | 7,226.72 | 8,650 |
| 2024-07-29 | 15,260.00 | 15,500.00 | 15,010.00 | 15,050.00 | 7,299.47 | 7,298 |
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.