DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 37,200
+5,350 (16.80%)
At close: Apr 17, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 32,900.00 | 38,150.00 | 32,050.00 | 37,200.00 | 37,200.00 | 16.80% | 582,367 |
| Apr 16, 2026 | 30,300.00 | 32,400.00 | 29,700.00 | 31,850.00 | 31,850.00 | 5.12% | 144,771 |
| Apr 15, 2026 | 29,600.00 | 31,000.00 | 28,250.00 | 30,300.00 | 30,300.00 | 4.48% | 151,098 |
| Apr 14, 2026 | 30,400.00 | 30,700.00 | 28,850.00 | 29,000.00 | 29,000.00 | -1.69% | 128,566 |
| Apr 13, 2026 | 27,400.00 | 30,100.00 | 27,400.00 | 29,500.00 | 29,500.00 | 6.50% | 304,516 |
| Apr 10, 2026 | 26,500.00 | 29,350.00 | 26,150.00 | 27,700.00 | 27,700.00 | 7.99% | 641,121 |
| Apr 9, 2026 | 25,300.00 | 26,800.00 | 24,650.00 | 25,650.00 | 25,650.00 | 0.98% | 149,803 |
| Apr 8, 2026 | 21,500.00 | 25,750.00 | 21,500.00 | 25,400.00 | 25,400.00 | 22.12% | 236,108 |
| Apr 7, 2026 | 22,100.00 | 22,400.00 | 20,100.00 | 20,800.00 | 20,800.00 | -5.67% | 65,348 |
| Apr 6, 2026 | 21,050.00 | 22,300.00 | 20,700.00 | 22,050.00 | 22,050.00 | 4.01% | 94,169 |
| Apr 3, 2026 | 20,850.00 | 22,050.00 | 20,200.00 | 21,200.00 | 21,200.00 | 4.95% | 69,620 |
| Apr 2, 2026 | 22,250.00 | 22,250.00 | 20,100.00 | 20,200.00 | 20,200.00 | -9.21% | 57,517 |
| Apr 1, 2026 | 21,700.00 | 22,600.00 | 21,400.00 | 22,250.00 | 22,250.00 | 5.95% | 76,941 |
| Mar 31, 2026 | 21,750.00 | 21,750.00 | 20,050.00 | 21,000.00 | 21,000.00 | -4.11% | 74,851 |
| Mar 30, 2026 | 23,200.00 | 23,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -8.75% | 82,267 |
| Mar 27, 2026 | 22,600.00 | 24,400.00 | 21,900.00 | 24,000.00 | 24,000.00 | 4.80% | 127,401 |
| Mar 26, 2026 | 21,750.00 | 24,850.00 | 21,200.00 | 22,900.00 | 22,900.00 | 4.09% | 224,482 |
| Mar 25, 2026 | 21,550.00 | 22,850.00 | 20,700.00 | 22,000.00 | 22,000.00 | 6.80% | 164,702 |
| Mar 24, 2026 | 21,800.00 | 22,200.00 | 19,650.00 | 20,600.00 | 20,600.00 | -5.07% | 95,657 |
| Mar 23, 2026 | 19,950.00 | 22,350.00 | 19,630.00 | 21,700.00 | 21,700.00 | 5.08% | 180,238 |
| Mar 20, 2026 | 20,700.00 | 21,500.00 | 19,840.00 | 20,650.00 | 20,650.00 | -0.24% | 89,251 |
| Mar 19, 2026 | 19,390.00 | 20,900.00 | 18,870.00 | 20,700.00 | 20,700.00 | 5.77% | 77,272 |
| Mar 18, 2026 | 18,550.00 | 19,570.00 | 18,550.00 | 19,570.00 | 19,570.00 | 6.07% | 58,452 |
| Mar 17, 2026 | 17,520.00 | 18,600.00 | 17,520.00 | 18,450.00 | 18,450.00 | 5.31% | 42,330 |
| Mar 16, 2026 | 17,750.00 | 18,040.00 | 17,330.00 | 17,520.00 | 17,520.00 | -1.30% | 27,007 |
| Mar 13, 2026 | 18,000.00 | 18,210.00 | 17,430.00 | 17,750.00 | 17,750.00 | -3.01% | 17,941 |
| Mar 12, 2026 | 18,300.00 | 19,510.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.33% | 19,053 |
| Mar 11, 2026 | 18,550.00 | 18,880.00 | 18,090.00 | 18,360.00 | 18,360.00 | 0.11% | 32,767 |
| Mar 10, 2026 | 17,820.00 | 19,140.00 | 17,400.00 | 18,340.00 | 18,340.00 | 8.46% | 95,597 |
| Mar 9, 2026 | 17,600.00 | 17,880.00 | 16,590.00 | 16,910.00 | 16,910.00 | -9.96% | 51,654 |
| Mar 6, 2026 | 17,570.00 | 18,870.00 | 17,570.00 | 18,780.00 | 18,780.00 | 2.68% | 46,455 |
| Mar 5, 2026 | 17,560.00 | 18,310.00 | 17,070.00 | 18,290.00 | 18,290.00 | 11.39% | 56,074 |
| Mar 4, 2026 | 17,600.00 | 17,880.00 | 15,790.00 | 16,420.00 | 16,420.00 | -10.62% | 128,793 |
| Mar 3, 2026 | 19,040.00 | 19,640.00 | 18,240.00 | 18,370.00 | 18,370.00 | -5.11% | 52,687 |
| Feb 27, 2026 | 19,950.00 | 19,950.00 | 18,700.00 | 19,360.00 | 19,360.00 | -3.05% | 45,609 |
| Feb 26, 2026 | 19,900.00 | 20,300.00 | 19,570.00 | 19,970.00 | 19,970.00 | 0.35% | 58,986 |
| Feb 25, 2026 | 19,870.00 | 20,600.00 | 19,520.00 | 19,900.00 | 19,900.00 | 1.02% | 68,236 |
| Feb 24, 2026 | 18,940.00 | 19,900.00 | 18,550.00 | 19,700.00 | 19,700.00 | 3.90% | 66,507 |
| Feb 23, 2026 | 19,320.00 | 19,830.00 | 18,630.00 | 18,960.00 | 18,960.00 | -1.35% | 93,763 |
| Feb 20, 2026 | 19,510.00 | 19,590.00 | 19,120.00 | 19,220.00 | 19,220.00 | -2.78% | 84,861 |
| Feb 19, 2026 | 19,640.00 | 20,100.00 | 19,130.00 | 19,770.00 | 19,770.00 | 2.70% | 111,939 |
| Feb 13, 2026 | 21,250.00 | 21,950.00 | 19,140.00 | 19,250.00 | 19,250.00 | -9.62% | 229,170 |
| Feb 12, 2026 | 22,950.00 | 24,600.00 | 20,050.00 | 21,300.00 | 21,300.00 | -7.39% | 302,906 |
| Feb 11, 2026 | 22,400.00 | 23,350.00 | 21,050.00 | 23,000.00 | 23,000.00 | 2.22% | 143,733 |
| Feb 10, 2026 | 21,000.00 | 22,700.00 | 20,450.00 | 22,500.00 | 22,500.00 | 7.66% | 289,750 |
| Feb 9, 2026 | 18,600.00 | 21,300.00 | 18,600.00 | 20,900.00 | 20,900.00 | 15.47% | 418,835 |
| Feb 6, 2026 | 16,600.00 | 18,190.00 | 16,360.00 | 18,100.00 | 18,100.00 | 9.76% | 293,161 |
| Feb 5, 2026 | 16,080.00 | 18,000.00 | 15,760.00 | 16,490.00 | 16,490.00 | 1.79% | 267,958 |
| Feb 4, 2026 | 15,900.00 | 16,250.00 | 15,800.00 | 16,200.00 | 16,200.00 | 0.87% | 32,425 |
| Feb 3, 2026 | 15,600.00 | 16,150.00 | 15,600.00 | 16,060.00 | 16,060.00 | 3.68% | 79,763 |