DeviceENG.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 30,950.00 | 31,350.00 | 29,800.00 | 30,000.00 | 14,020.69 | 110,326 |
| 2021-11-23 | 31,200.00 | 31,400.00 | 30,400.00 | 31,000.00 | 14,488.05 | 90,262 |
| 2021-11-22 | 29,600.00 | 32,000.00 | 29,350.00 | 31,200.00 | 14,581.52 | 304,006 |
| 2021-11-19 | 27,800.00 | 29,350.00 | 27,800.00 | 29,200.00 | 13,646.81 | 79,382 |
| 2021-11-18 | 29,000.00 | 29,000.00 | 27,600.00 | 28,000.00 | 13,085.98 | 61,868 |
| 2021-11-17 | 29,550.00 | 29,550.00 | 28,650.00 | 28,900.00 | 13,506.60 | 78,554 |
| 2021-11-16 | 29,000.00 | 29,500.00 | 28,800.00 | 29,500.00 | 13,787.01 | 77,604 |
| 2021-11-15 | 27,650.00 | 29,400.00 | 27,650.00 | 29,100.00 | 13,600.07 | 165,906 |
| 2021-11-12 | 25,800.00 | 27,800.00 | 25,800.00 | 27,350.00 | 12,782.20 | 92,994 |
| 2021-11-11 | 25,300.00 | 26,000.00 | 25,300.00 | 25,800.00 | 12,057.79 | 51,276 |
| 2021-11-10 | 26,500.00 | 26,500.00 | 25,650.00 | 25,750.00 | 12,034.43 | 62,194 |
| 2021-11-09 | 26,650.00 | 27,300.00 | 26,250.00 | 26,500.00 | 12,384.94 | 43,910 |
| 2021-11-08 | 27,050.00 | 27,350.00 | 26,450.00 | 26,900.00 | 12,571.89 | 51,810 |
| 2021-11-05 | 27,950.00 | 27,950.00 | 26,800.00 | 27,000.00 | 12,618.62 | 53,686 |
| 2021-11-04 | 28,300.00 | 28,400.00 | 27,150.00 | 27,450.00 | 12,828.93 | 82,868 |
| 2021-11-03 | 29,250.00 | 29,250.00 | 27,950.00 | 28,100.00 | 13,132.71 | 55,962 |
| 2021-11-02 | 28,400.00 | 28,950.00 | 28,400.00 | 28,750.00 | 13,436.49 | 32,254 |
| 2021-11-01 | 29,400.00 | 29,900.00 | 27,850.00 | 28,500.00 | 13,319.66 | 74,180 |
| 2021-10-29 | 29,950.00 | 30,350.00 | 29,250.00 | 29,350.00 | 13,716.91 | 42,654 |
| 2021-10-28 | 28,950.00 | 30,050.00 | 28,600.00 | 29,950.00 | 13,997.32 | 82,838 |
| 2021-10-27 | 29,100.00 | 29,150.00 | 28,450.00 | 28,900.00 | 13,506.60 | 43,036 |
| 2021-10-26 | 28,600.00 | 29,450.00 | 28,600.00 | 29,100.00 | 13,600.07 | 31,598 |
| 2021-10-25 | 29,000.00 | 29,100.00 | 28,200.00 | 28,850.00 | 13,483.23 | 31,940 |
| 2021-10-22 | 29,300.00 | 29,400.00 | 28,800.00 | 29,150.00 | 13,623.44 | 35,592 |
| 2021-10-21 | 29,900.00 | 29,950.00 | 29,100.00 | 29,350.00 | 13,716.91 | 59,072 |
| 2021-10-20 | 30,050.00 | 31,050.00 | 29,600.00 | 29,900.00 | 13,973.95 | 132,828 |
| 2021-10-19 | 28,800.00 | 29,950.00 | 28,700.00 | 29,900.00 | 13,973.95 | 71,380 |
| 2021-10-18 | 28,450.00 | 29,400.00 | 28,050.00 | 29,000.00 | 13,553.33 | 74,964 |
| 2021-10-15 | 28,050.00 | 28,450.00 | 27,500.00 | 28,450.00 | 13,296.29 | 74,534 |
| 2021-10-14 | 26,100.00 | 28,550.00 | 25,950.00 | 27,900.00 | 13,039.24 | 190,704 |
← NewerPage 21 of 21 · 1,230 trading days
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.