DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 21,700
+150 (0.70%)
At close: May 11, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 20,500.00 | 23,350.00 | 19,650.00 | 21,550.00 | 21,550.00 | 6.68% | 386,565 |
| May 7, 2026 | 18,080.00 | 21,200.00 | 18,080.00 | 20,200.00 | 20,200.00 | 11.73% | 357,645 |
| May 6, 2026 | 19,310.00 | 19,310.00 | 17,740.00 | 18,080.00 | 18,080.00 | -6.42% | 359,650 |
| May 4, 2026 | 20,250.00 | 20,800.00 | 19,190.00 | 19,320.00 | 19,320.00 | -4.36% | 110,497 |
| Apr 30, 2026 | 19,870.00 | 20,400.00 | 18,920.00 | 20,200.00 | 20,200.00 | 1.66% | 128,488 |
| Apr 29, 2026 | 20,500.00 | 20,550.00 | 18,810.00 | 19,870.00 | 19,870.00 | -3.54% | 178,324 |
| Apr 28, 2026 | 19,570.00 | 21,750.00 | 18,250.00 | 20,600.00 | 20,600.00 | 7.57% | 615,749 |
| Apr 27, 2026 | 18,650.00 | 20,500.00 | 18,650.00 | 19,150.00 | 19,150.00 | 2.68% | 926,616 |
| Apr 24, 2026 | 16,225.00 | 19,325.00 | 15,825.00 | 18,650.00 | 18,650.00 | 15.12% | 695,780 |
| Apr 23, 2026 | 17,000.00 | 17,350.00 | 16,100.00 | 16,200.00 | 16,200.00 | -4.42% | 247,000 |
| Apr 22, 2026 | 16,875.00 | 17,375.00 | 16,200.00 | 16,950.00 | 16,950.00 | -0.44% | 238,222 |
| Apr 21, 2026 | 17,475.00 | 17,575.00 | 16,275.00 | 17,025.00 | 17,025.00 | -2.58% | 439,946 |
| Apr 20, 2026 | 18,700.00 | 19,600.00 | 17,325.00 | 17,475.00 | 17,475.00 | -6.05% | 490,320 |
| Apr 17, 2026 | 16,450.00 | 19,075.00 | 16,025.00 | 18,600.00 | 18,600.00 | 16.80% | 1,166,800 |
| Apr 16, 2026 | 15,150.00 | 16,200.00 | 14,850.00 | 15,925.00 | 15,925.00 | 5.12% | 289,542 |
| Apr 15, 2026 | 14,800.00 | 15,500.00 | 14,125.00 | 15,150.00 | 15,150.00 | 4.48% | 302,620 |
| Apr 14, 2026 | 15,200.00 | 15,350.00 | 14,425.00 | 14,500.00 | 14,500.00 | -1.69% | 257,902 |
| Apr 13, 2026 | 13,700.00 | 15,050.00 | 13,700.00 | 14,750.00 | 14,750.00 | 6.50% | 609,692 |
| Apr 10, 2026 | 13,250.00 | 14,675.00 | 13,075.00 | 13,850.00 | 13,850.00 | 7.99% | 1,288,680 |
| Apr 9, 2026 | 12,650.00 | 13,400.00 | 12,325.00 | 12,825.00 | 12,825.00 | 0.98% | 300,052 |
| Apr 8, 2026 | 10,750.00 | 12,875.00 | 10,750.00 | 12,700.00 | 12,700.00 | 22.12% | 473,304 |
| Apr 7, 2026 | 11,050.00 | 11,200.00 | 10,050.00 | 10,400.00 | 10,400.00 | -5.67% | 130,702 |
| Apr 6, 2026 | 10,525.00 | 11,150.00 | 10,350.00 | 11,025.00 | 11,025.00 | 4.01% | 188,338 |
| Apr 3, 2026 | 10,425.00 | 11,025.00 | 10,100.00 | 10,600.00 | 10,600.00 | 4.95% | 139,542 |
| Apr 2, 2026 | 11,125.00 | 11,125.00 | 10,050.00 | 10,100.00 | 10,100.00 | -9.21% | 115,038 |
| Apr 1, 2026 | 10,850.00 | 11,300.00 | 10,700.00 | 11,125.00 | 11,125.00 | 5.95% | 153,952 |
| Mar 31, 2026 | 10,875.00 | 10,875.00 | 10,025.00 | 10,500.00 | 10,500.00 | -4.11% | 149,930 |
| Mar 30, 2026 | 11,600.00 | 11,675.00 | 10,800.00 | 10,950.00 | 10,950.00 | -8.75% | 164,534 |
| Mar 27, 2026 | 11,300.00 | 12,200.00 | 10,950.00 | 12,000.00 | 12,000.00 | 4.80% | 255,076 |
| Mar 26, 2026 | 10,875.00 | 12,425.00 | 10,600.00 | 11,450.00 | 11,450.00 | 4.09% | 449,690 |
| Mar 25, 2026 | 10,775.00 | 11,425.00 | 10,350.00 | 11,000.00 | 11,000.00 | 6.80% | 329,440 |
| Mar 24, 2026 | 10,900.00 | 11,100.00 | 9,825.00 | 10,300.00 | 10,300.00 | -5.07% | 191,482 |
| Mar 23, 2026 | 9,975.00 | 11,175.00 | 9,815.00 | 10,850.00 | 10,850.00 | 5.08% | 362,940 |
| Mar 20, 2026 | 10,350.00 | 10,750.00 | 9,920.00 | 10,325.00 | 10,325.00 | -0.24% | 178,502 |
| Mar 19, 2026 | 9,695.00 | 10,450.00 | 9,435.00 | 10,350.00 | 10,350.00 | 5.77% | 154,880 |
| Mar 18, 2026 | 9,275.00 | 9,785.00 | 9,275.00 | 9,785.00 | 9,785.00 | 6.07% | 117,486 |
| Mar 17, 2026 | 8,760.00 | 9,300.00 | 8,760.00 | 9,225.00 | 9,225.00 | 5.31% | 84,670 |
| Mar 16, 2026 | 8,875.00 | 9,020.00 | 8,665.00 | 8,760.00 | 8,760.00 | -1.30% | 54,014 |
| Mar 13, 2026 | 9,000.00 | 9,105.00 | 8,715.00 | 8,875.00 | 8,875.00 | -3.01% | 36,132 |
| Mar 12, 2026 | 9,150.00 | 9,755.00 | 9,050.00 | 9,150.00 | 9,150.00 | -0.33% | 38,106 |
| Mar 11, 2026 | 9,275.00 | 9,440.00 | 9,045.00 | 9,180.00 | 9,180.00 | 0.11% | 65,536 |
| Mar 10, 2026 | 8,910.00 | 9,570.00 | 8,700.00 | 9,170.00 | 9,170.00 | 8.46% | 191,194 |
| Mar 9, 2026 | 8,800.00 | 8,940.00 | 8,295.00 | 8,455.00 | 8,455.00 | -9.96% | 103,336 |
| Mar 6, 2026 | 8,785.00 | 9,435.00 | 8,785.00 | 9,390.00 | 9,390.00 | 2.68% | 93,068 |
| Mar 5, 2026 | 8,780.00 | 9,155.00 | 8,535.00 | 9,145.00 | 9,145.00 | 11.39% | 112,198 |
| Mar 4, 2026 | 8,800.00 | 8,940.00 | 7,895.00 | 8,210.00 | 8,210.00 | -10.62% | 258,306 |
| Mar 3, 2026 | 9,520.00 | 9,820.00 | 9,120.00 | 9,185.00 | 9,185.00 | -5.11% | 105,374 |
| Feb 27, 2026 | 9,975.00 | 9,975.00 | 9,350.00 | 9,680.00 | 9,680.00 | -3.05% | 91,218 |
| Feb 26, 2026 | 9,950.00 | 10,150.00 | 9,785.00 | 9,985.00 | 9,985.00 | 0.35% | 117,972 |
| Feb 25, 2026 | 9,935.00 | 10,300.00 | 9,760.00 | 9,950.00 | 9,950.00 | 1.02% | 136,472 |