DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 11,700
+290 (2.54%)
At close: Jul 27, 2026
DEVICE CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11,430.00 | 12,130.00 | 11,420.00 | 11,700.00 | 11,700.00 | 2.54% | 47,119 |
| Jul 24, 2026 | 12,190.00 | 12,320.00 | 11,140.00 | 11,410.00 | 11,410.00 | -8.87% | 107,556 |
| Jul 23, 2026 | 12,780.00 | 12,780.00 | 12,070.00 | 12,520.00 | 12,520.00 | -0.08% | 86,883 |
| Jul 22, 2026 | 13,050.00 | 13,070.00 | 12,390.00 | 12,530.00 | 12,530.00 | 0.24% | 63,077 |
| Jul 21, 2026 | 12,210.00 | 12,570.00 | 11,910.00 | 12,500.00 | 12,500.00 | 0.97% | 38,886 |
| Jul 20, 2026 | 13,140.00 | 13,520.00 | 12,070.00 | 12,380.00 | 12,380.00 | -7.27% | 78,119 |
| Jul 16, 2026 | 14,510.00 | 14,510.00 | 13,060.00 | 13,350.00 | 13,350.00 | -7.99% | 105,906 |
| Jul 15, 2026 | 13,000.00 | 14,700.00 | 13,000.00 | 14,510.00 | 14,510.00 | 13.98% | 126,033 |
| Jul 14, 2026 | 13,790.00 | 13,890.00 | 11,960.00 | 12,730.00 | 12,730.00 | -5.07% | 172,987 |
| Jul 13, 2026 | 13,790.00 | 14,700.00 | 13,170.00 | 13,410.00 | 13,410.00 | -2.76% | 93,654 |
| Jul 10, 2026 | 13,500.00 | 14,240.00 | 13,110.00 | 13,790.00 | 13,790.00 | 5.19% | 60,540 |
| Jul 9, 2026 | 12,740.00 | 13,490.00 | 12,550.00 | 13,110.00 | 13,110.00 | 2.90% | 86,258 |
| Jul 8, 2026 | 13,510.00 | 13,950.00 | 12,560.00 | 12,740.00 | 12,740.00 | -6.32% | 91,840 |
| Jul 7, 2026 | 13,400.00 | 14,300.00 | 12,650.00 | 13,600.00 | 13,600.00 | 1.49% | 172,501 |
| Jul 6, 2026 | 13,830.00 | 13,960.00 | 12,920.00 | 13,400.00 | 13,400.00 | -3.11% | 51,549 |
| Jul 3, 2026 | 13,970.00 | 14,060.00 | 12,820.00 | 13,830.00 | 13,830.00 | -1.00% | 134,909 |
| Jul 2, 2026 | 15,030.00 | 15,170.00 | 13,750.00 | 13,970.00 | 13,970.00 | -8.03% | 120,105 |
| Jul 1, 2026 | 15,750.00 | 16,000.00 | 14,840.00 | 15,190.00 | 15,190.00 | -3.43% | 125,739 |
| Jun 30, 2026 | 14,310.00 | 16,190.00 | 14,210.00 | 15,730.00 | 15,730.00 | 9.92% | 211,824 |
| Jun 29, 2026 | 14,140.00 | 14,610.00 | 13,170.00 | 14,310.00 | 14,310.00 | 5.22% | 171,698 |
| Jun 26, 2026 | 14,860.00 | 14,860.00 | 13,200.00 | 13,600.00 | 13,600.00 | -8.48% | 240,129 |
| Jun 25, 2026 | 15,220.00 | 16,350.00 | 14,020.00 | 14,860.00 | 14,860.00 | 1.57% | 301,959 |
| Jun 24, 2026 | 15,520.00 | 16,000.00 | 14,380.00 | 14,630.00 | 14,630.00 | -5.18% | 291,267 |
| Jun 23, 2026 | 18,000.00 | 18,000.00 | 15,100.00 | 15,430.00 | 15,430.00 | -15.08% | 436,788 |
| Jun 22, 2026 | 19,480.00 | 20,050.00 | 18,020.00 | 18,170.00 | 18,170.00 | -8.83% | 301,934 |
| Jun 19, 2026 | 22,000.00 | 22,150.00 | 19,460.00 | 19,930.00 | 19,930.00 | -7.09% | 280,936 |
| Jun 18, 2026 | 21,850.00 | 22,000.00 | 20,800.00 | 21,450.00 | 21,450.00 | -1.83% | 171,294 |
| Jun 17, 2026 | 22,850.00 | 22,850.00 | 21,350.00 | 21,850.00 | 21,850.00 | -4.59% | 243,467 |
| Jun 16, 2026 | 24,000.00 | 25,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | -5.95% | 249,974 |
| Jun 15, 2026 | 24,000.00 | 25,100.00 | 23,900.00 | 24,350.00 | 24,350.00 | 3.18% | 133,734 |
| 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 |