DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea
· Delayed Price · Currency is KRW 18,780
+490 (2.68%)
At close: Mar 6, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 15,370.00 | 16,250.00 | 15,060.00 | 15,490.00 | 15,490.00 | - | 59,952 |
| Jan 30, 2026 | 15,500.00 | 15,640.00 | 15,030.00 | 15,490.00 | 15,490.00 | -0.26% | 35,847 |
| Jan 29, 2026 | 15,540.00 | 15,860.00 | 15,020.00 | 15,530.00 | 15,530.00 | 0.52% | 56,932 |
| Jan 28, 2026 | 15,370.00 | 15,620.00 | 15,040.00 | 15,450.00 | 15,450.00 | 1.91% | 67,672 |
| Jan 27, 2026 | 14,840.00 | 15,220.00 | 14,720.00 | 15,160.00 | 15,160.00 | 1.74% | 55,981 |
| Jan 26, 2026 | 14,740.00 | 14,940.00 | 14,520.00 | 14,900.00 | 14,900.00 | 1.09% | 33,649 |
| Jan 23, 2026 | 14,630.00 | 14,740.00 | 14,280.00 | 14,740.00 | 14,740.00 | - | 17,188 |
| Jan 22, 2026 | 15,180.00 | 15,180.00 | 14,310.00 | 14,740.00 | 14,740.00 | -0.34% | 24,239 |
| Jan 21, 2026 | 14,560.00 | 14,790.00 | 14,120.00 | 14,790.00 | 14,790.00 | 0.75% | 15,018 |
| Jan 20, 2026 | 14,680.00 | 15,190.00 | 14,160.00 | 14,680.00 | 14,680.00 | - | 44,968 |
| Jan 19, 2026 | 14,240.00 | 14,800.00 | 14,000.00 | 14,680.00 | 14,680.00 | 2.02% | 28,251 |
| Jan 16, 2026 | 14,480.00 | 14,480.00 | 14,260.00 | 14,390.00 | 14,390.00 | -0.62% | 11,844 |
| Jan 15, 2026 | 14,170.00 | 14,740.00 | 14,170.00 | 14,480.00 | 14,480.00 | 1.05% | 17,046 |
| Jan 14, 2026 | 14,300.00 | 14,600.00 | 14,020.00 | 14,330.00 | 14,330.00 | 0.21% | 13,631 |
| Jan 13, 2026 | 14,050.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | 0.99% | 21,686 |
| Jan 12, 2026 | 14,060.00 | 14,180.00 | 13,710.00 | 14,160.00 | 14,160.00 | 1.14% | 18,092 |
| Jan 9, 2026 | 14,050.00 | 14,300.00 | 13,870.00 | 14,000.00 | 14,000.00 | -0.36% | 16,768 |
| Jan 8, 2026 | 14,800.00 | 14,800.00 | 13,980.00 | 14,050.00 | 14,050.00 | -4.75% | 24,334 |
| Jan 7, 2026 | 15,170.00 | 15,170.00 | 14,550.00 | 14,750.00 | 14,750.00 | -2.12% | 22,043 |
| Jan 6, 2026 | 15,060.00 | 15,180.00 | 14,700.00 | 15,070.00 | 15,070.00 | 0.13% | 34,865 |
| Jan 5, 2026 | 14,660.00 | 15,150.00 | 14,640.00 | 15,050.00 | 15,050.00 | 3.79% | 70,787 |
| Jan 2, 2026 | 14,100.00 | 14,670.00 | 14,000.00 | 14,500.00 | 14,500.00 | 4.84% | 29,149 |
| Dec 30, 2025 | 13,810.00 | 14,020.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.14% | 15,089 |
| Dec 29, 2025 | 14,250.00 | 14,340.00 | 13,750.00 | 13,810.00 | 13,810.00 | -3.76% | 20,759 |
| Dec 26, 2025 | 14,310.00 | 14,600.00 | 14,210.00 | 14,350.00 | 14,150.00 | -0.69% | 24,421 |
| Dec 24, 2025 | 14,520.00 | 14,640.00 | 14,300.00 | 14,450.00 | 14,248.61 | -1.30% | 13,292 |
| Dec 23, 2025 | 14,930.00 | 14,930.00 | 14,410.00 | 14,640.00 | 14,435.96 | 1.60% | 15,914 |
| Dec 22, 2025 | 14,090.00 | 14,590.00 | 14,090.00 | 14,410.00 | 14,209.16 | 1.55% | 33,586 |
| Dec 19, 2025 | 14,120.00 | 14,440.00 | 14,050.00 | 14,190.00 | 13,992.23 | -0.42% | 7,793 |
| Dec 18, 2025 | 14,180.00 | 14,340.00 | 14,100.00 | 14,250.00 | 14,051.39 | -0.70% | 12,672 |
| Dec 17, 2025 | 14,250.00 | 14,460.00 | 14,130.00 | 14,350.00 | 14,150.00 | 0.99% | 13,518 |
| Dec 16, 2025 | 14,390.00 | 14,390.00 | 14,090.00 | 14,210.00 | 14,011.95 | -1.25% | 12,116 |
| Dec 15, 2025 | 13,720.00 | 14,600.00 | 13,700.00 | 14,390.00 | 14,189.44 | 2.71% | 23,445 |
| Dec 12, 2025 | 14,150.00 | 14,490.00 | 13,900.00 | 14,010.00 | 13,814.74 | -3.31% | 32,009 |
| Dec 11, 2025 | 14,710.00 | 14,820.00 | 14,300.00 | 14,490.00 | 14,288.05 | -1.43% | 18,447 |
| Dec 10, 2025 | 14,880.00 | 15,700.00 | 14,680.00 | 14,700.00 | 14,495.12 | -1.14% | 62,730 |
| Dec 9, 2025 | 14,200.00 | 14,930.00 | 14,030.00 | 14,870.00 | 14,662.75 | 4.35% | 63,115 |
| Dec 8, 2025 | 14,380.00 | 14,660.00 | 14,030.00 | 14,250.00 | 14,051.39 | -0.90% | 13,952 |
| Dec 5, 2025 | 14,250.00 | 14,500.00 | 14,120.00 | 14,380.00 | 14,179.58 | 0.91% | 17,743 |
| Dec 4, 2025 | 14,210.00 | 14,270.00 | 13,970.00 | 14,250.00 | 14,051.39 | 0.28% | 10,853 |
| Dec 3, 2025 | 14,060.00 | 14,230.00 | 13,950.00 | 14,210.00 | 14,011.95 | 0.07% | 9,042 |
| Dec 2, 2025 | 14,340.00 | 14,340.00 | 14,000.00 | 14,200.00 | 14,002.09 | -0.98% | 10,367 |
| Dec 1, 2025 | 14,590.00 | 14,590.00 | 13,920.00 | 14,340.00 | 14,140.14 | 0.42% | 25,095 |
| Nov 28, 2025 | 14,500.00 | 14,700.00 | 14,020.00 | 14,280.00 | 14,080.98 | -1.52% | 15,441 |
| Nov 27, 2025 | 14,740.00 | 14,890.00 | 14,180.00 | 14,500.00 | 14,297.91 | -0.68% | 33,074 |
| Nov 26, 2025 | 14,550.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,396.52 | 0.34% | 34,258 |
| Nov 25, 2025 | 14,630.00 | 15,240.00 | 14,000.00 | 14,550.00 | 14,347.21 | -0.21% | 62,658 |
| Nov 24, 2025 | 14,150.00 | 14,850.00 | 13,950.00 | 14,580.00 | 14,376.79 | 3.62% | 77,986 |
| Nov 21, 2025 | 13,970.00 | 14,250.00 | 13,250.00 | 14,070.00 | 13,873.90 | 0.14% | 30,085 |
| Nov 20, 2025 | 13,980.00 | 14,220.00 | 13,770.00 | 14,050.00 | 13,854.18 | 2.63% | 30,395 |
| Nov 19, 2025 | 13,720.00 | 13,800.00 | 13,100.00 | 13,690.00 | 13,499.20 | -1.08% | 27,618 |
| Nov 18, 2025 | 14,290.00 | 14,290.00 | 13,450.00 | 13,840.00 | 13,647.11 | -2.47% | 55,206 |
| Nov 17, 2025 | 13,100.00 | 14,400.00 | 13,100.00 | 14,190.00 | 13,992.23 | 8.90% | 178,717 |
| Nov 14, 2025 | 13,400.00 | 13,610.00 | 12,730.00 | 13,030.00 | 12,848.40 | -4.19% | 77,371 |
| Nov 13, 2025 | 11,940.00 | 15,300.00 | 11,930.00 | 13,600.00 | 13,410.45 | 12.86% | 445,937 |
| Nov 12, 2025 | 11,960.00 | 12,170.00 | 11,890.00 | 12,050.00 | 11,882.06 | -0.82% | 8,899 |
| Nov 11, 2025 | 12,230.00 | 12,320.00 | 11,970.00 | 12,150.00 | 11,980.66 | -0.65% | 5,509 |
| Nov 10, 2025 | 11,850.00 | 12,230.00 | 11,780.00 | 12,230.00 | 12,059.55 | 2.43% | 8,741 |
| Nov 7, 2025 | 11,900.00 | 12,320.00 | 11,750.00 | 11,940.00 | 11,773.59 | -0.33% | 23,843 |
| Nov 6, 2025 | 11,790.00 | 12,090.00 | 11,610.00 | 11,980.00 | 11,813.03 | 1.70% | 18,856 |
| Nov 5, 2025 | 11,700.00 | 11,850.00 | 11,110.00 | 11,780.00 | 11,615.82 | 0.77% | 38,081 |
| Nov 4, 2025 | 11,940.00 | 11,940.00 | 11,530.00 | 11,690.00 | 11,527.07 | -0.09% | 14,802 |
| Nov 3, 2025 | 11,890.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,536.93 | -1.85% | 18,661 |
| Oct 31, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 11,920.00 | 11,753.87 | -0.67% | 15,074 |
| Oct 30, 2025 | 12,270.00 | 12,270.00 | 11,920.00 | 12,000.00 | 11,832.75 | -2.20% | 22,068 |
| Oct 29, 2025 | 12,610.00 | 12,610.00 | 12,220.00 | 12,270.00 | 12,098.99 | -1.37% | 10,812 |
| Oct 28, 2025 | 12,420.00 | 12,840.00 | 12,320.00 | 12,440.00 | 12,266.62 | -1.27% | 14,534 |
| Oct 27, 2025 | 12,480.00 | 12,650.00 | 11,990.00 | 12,600.00 | 12,424.39 | 0.96% | 25,750 |
| Oct 24, 2025 | 12,750.00 | 12,750.00 | 12,340.00 | 12,480.00 | 12,306.06 | -2.12% | 17,023 |
| Oct 23, 2025 | 12,870.00 | 12,870.00 | 12,520.00 | 12,750.00 | 12,572.30 | -1.62% | 7,451 |
| Oct 22, 2025 | 13,380.00 | 13,380.00 | 12,520.00 | 12,960.00 | 12,779.37 | -0.31% | 13,906 |
| Oct 21, 2025 | 12,900.00 | 13,020.00 | 12,810.00 | 13,000.00 | 12,818.82 | 0.78% | 16,618 |
| Oct 20, 2025 | 12,490.00 | 12,950.00 | 12,390.00 | 12,900.00 | 12,720.21 | 3.45% | 17,084 |
| Oct 17, 2025 | 12,550.00 | 12,600.00 | 12,150.00 | 12,470.00 | 12,296.20 | -1.81% | 13,555 |
| Oct 16, 2025 | 13,180.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,523.00 | -3.64% | 13,717 |
| Oct 15, 2025 | 13,000.00 | 13,360.00 | 13,000.00 | 13,180.00 | 12,996.31 | 1.46% | 10,004 |
| Oct 14, 2025 | 13,050.00 | 13,590.00 | 12,500.00 | 12,990.00 | 12,808.95 | 1.01% | 27,086 |
| Oct 13, 2025 | 12,810.00 | 13,150.00 | 12,680.00 | 12,860.00 | 12,680.77 | -2.94% | 13,020 |
| Oct 10, 2025 | 13,490.00 | 13,890.00 | 13,100.00 | 13,250.00 | 13,065.33 | 0.61% | 31,443 |