DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 24,300
+2,050 (9.21%)
At close: Jun 11, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 25,500.00 | 25,500.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.88% | 268,273 |
| Jun 11, 2026 | 21,500.00 | 25,000.00 | 21,000.00 | 24,300.00 | 24,300.00 | 9.21% | 379,612 |
| Jun 10, 2026 | 21,900.00 | 23,150.00 | 21,150.00 | 22,250.00 | 22,250.00 | -1.11% | 139,919 |
| Jun 9, 2026 | 20,150.00 | 23,100.00 | 20,150.00 | 22,500.00 | 22,500.00 | 15.21% | 262,982 |
| Jun 8, 2026 | 19,030.00 | 20,350.00 | 18,680.00 | 19,530.00 | 19,530.00 | -7.66% | 241,741 |
| Jun 5, 2026 | 23,300.00 | 23,300.00 | 21,100.00 | 21,150.00 | 21,150.00 | -11.69% | 207,622 |
| Jun 4, 2026 | 22,600.00 | 24,450.00 | 22,050.00 | 23,950.00 | 23,950.00 | 8.62% | 348,720 |
| Jun 2, 2026 | 23,550.00 | 23,800.00 | 19,920.00 | 22,050.00 | 22,050.00 | -4.55% | 645,311 |
| Jun 1, 2026 | 25,950.00 | 26,000.00 | 21,650.00 | 23,100.00 | 23,100.00 | -10.98% | 675,941 |
| May 29, 2026 | 24,950.00 | 26,900.00 | 23,800.00 | 25,950.00 | 25,950.00 | 4.01% | 528,789 |
| May 28, 2026 | 25,950.00 | 25,950.00 | 23,850.00 | 24,950.00 | 24,950.00 | -2.92% | 507,152 |
| May 27, 2026 | 23,250.00 | 27,400.00 | 23,000.00 | 25,700.00 | 25,700.00 | 12.72% | 1,394,210 |
| May 26, 2026 | 24,150.00 | 25,900.00 | 22,450.00 | 22,800.00 | 22,800.00 | -4.20% | 672,291 |
| May 22, 2026 | 22,450.00 | 24,450.00 | 21,150.00 | 23,800.00 | 23,800.00 | 3.48% | 868,484 |
| May 21, 2026 | 24,700.00 | 24,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | -2.54% | 184,962 |
| May 20, 2026 | 24,650.00 | 25,950.00 | 22,350.00 | 23,600.00 | 23,600.00 | -9.06% | 456,998 |
| May 19, 2026 | 26,000.00 | 27,800.00 | 24,200.00 | 25,950.00 | 25,950.00 | -2.81% | 207,347 |
| May 18, 2026 | 27,000.00 | 28,950.00 | 24,350.00 | 26,700.00 | 26,700.00 | -4.98% | 210,543 |
| May 15, 2026 | 26,800.00 | 29,700.00 | 25,000.00 | 28,100.00 | 28,100.00 | 4.66% | 841,804 |
| May 14, 2026 | 27,900.00 | 28,800.00 | 26,250.00 | 26,850.00 | 26,850.00 | -3.94% | 515,872 |
| May 13, 2026 | 20,900.00 | 27,950.00 | 20,900.00 | 27,950.00 | 27,950.00 | 30.00% | 925,435 |
| May 12, 2026 | 21,300.00 | 22,900.00 | 20,950.00 | 21,500.00 | 21,500.00 | -0.92% | 126,801 |
| May 11, 2026 | 21,550.00 | 23,000.00 | 20,350.00 | 21,700.00 | 21,700.00 | 0.70% | 231,728 |
| 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% | 359,808 |
| May 6, 2026 | 19,310.00 | 19,310.00 | 17,740.00 | 18,080.00 | 18,080.00 | -6.42% | 360,526 |
| 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% | 128,618 |
| Apr 29, 2026 | 20,500.00 | 20,550.00 | 18,810.00 | 19,870.00 | 19,870.00 | -3.54% | 178,603 |
| Apr 28, 2026 | 19,570.00 | 21,750.00 | 18,250.00 | 20,600.00 | 20,600.00 | 7.57% | 616,584 |
| 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 |