DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea
· Delayed Price · Currency is KRW 14,380
+130 (0.91%)
At close: Dec 5, 2025
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,250.00 | 14,500.00 | 14,120.00 | 14,380.00 | 14,380.00 | 0.91% | 17,743 |
| Dec 4, 2025 | 14,210.00 | 14,270.00 | 13,970.00 | 14,250.00 | 14,250.00 | 0.28% | 10,853 |
| Dec 3, 2025 | 14,060.00 | 14,230.00 | 13,950.00 | 14,210.00 | 14,210.00 | 0.07% | 9,040 |
| Dec 2, 2025 | 14,340.00 | 14,340.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.98% | 10,361 |
| Dec 1, 2025 | 14,590.00 | 14,590.00 | 13,920.00 | 14,340.00 | 14,340.00 | 0.42% | 25,016 |
| Nov 28, 2025 | 14,500.00 | 14,700.00 | 14,020.00 | 14,280.00 | 14,280.00 | -1.52% | 15,441 |
| Nov 27, 2025 | 14,740.00 | 14,890.00 | 14,180.00 | 14,500.00 | 14,500.00 | -0.68% | 33,073 |
| Nov 26, 2025 | 14,550.00 | 14,600.00 | 14,150.00 | 14,600.00 | 14,600.00 | 0.34% | 34,172 |
| Nov 25, 2025 | 14,630.00 | 15,240.00 | 14,000.00 | 14,550.00 | 14,550.00 | -0.21% | 62,658 |
| Nov 24, 2025 | 14,150.00 | 14,850.00 | 13,950.00 | 14,580.00 | 14,580.00 | 3.62% | 77,986 |
| Nov 21, 2025 | 13,970.00 | 14,250.00 | 13,250.00 | 14,070.00 | 14,070.00 | 0.14% | 30,085 |
| Nov 20, 2025 | 13,980.00 | 14,220.00 | 13,770.00 | 14,050.00 | 14,050.00 | 2.63% | 30,395 |
| Nov 19, 2025 | 13,720.00 | 13,800.00 | 13,100.00 | 13,690.00 | 13,690.00 | -1.08% | 27,618 |
| Nov 18, 2025 | 14,290.00 | 14,290.00 | 13,450.00 | 13,840.00 | 13,840.00 | -2.47% | 55,206 |
| Nov 17, 2025 | 13,100.00 | 14,400.00 | 13,100.00 | 14,190.00 | 14,190.00 | 8.90% | 178,717 |
| Nov 14, 2025 | 13,400.00 | 13,610.00 | 12,730.00 | 13,030.00 | 13,030.00 | -4.19% | 77,371 |
| Nov 13, 2025 | 11,940.00 | 15,300.00 | 11,930.00 | 13,600.00 | 13,600.00 | 12.86% | 445,937 |
| Nov 12, 2025 | 11,960.00 | 12,170.00 | 11,890.00 | 12,050.00 | 12,050.00 | -0.82% | 8,899 |
| Nov 11, 2025 | 12,230.00 | 12,320.00 | 11,970.00 | 12,150.00 | 12,150.00 | -0.65% | 5,509 |
| Nov 10, 2025 | 11,850.00 | 12,230.00 | 11,780.00 | 12,230.00 | 12,230.00 | 2.43% | 8,741 |
| Nov 7, 2025 | 11,900.00 | 12,320.00 | 11,750.00 | 11,940.00 | 11,940.00 | -0.33% | 23,843 |
| Nov 6, 2025 | 11,790.00 | 12,090.00 | 11,610.00 | 11,980.00 | 11,980.00 | 1.70% | 18,856 |
| Nov 5, 2025 | 11,700.00 | 11,850.00 | 11,110.00 | 11,780.00 | 11,780.00 | 0.77% | 38,081 |
| Nov 4, 2025 | 11,940.00 | 11,940.00 | 11,530.00 | 11,690.00 | 11,690.00 | -0.09% | 14,802 |
| Nov 3, 2025 | 11,890.00 | 11,970.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.85% | 18,661 |
| Oct 31, 2025 | 12,000.00 | 12,090.00 | 11,910.00 | 11,920.00 | 11,920.00 | -0.67% | 15,074 |
| Oct 30, 2025 | 12,270.00 | 12,270.00 | 11,920.00 | 12,000.00 | 12,000.00 | -2.20% | 22,068 |
| Oct 29, 2025 | 12,610.00 | 12,610.00 | 12,220.00 | 12,270.00 | 12,270.00 | -1.37% | 10,812 |
| Oct 28, 2025 | 12,420.00 | 12,840.00 | 12,320.00 | 12,440.00 | 12,440.00 | -1.27% | 14,534 |
| Oct 27, 2025 | 12,480.00 | 12,650.00 | 11,990.00 | 12,600.00 | 12,600.00 | 0.96% | 25,750 |
| Oct 24, 2025 | 12,750.00 | 12,750.00 | 12,340.00 | 12,480.00 | 12,480.00 | -2.12% | 17,023 |
| Oct 23, 2025 | 12,870.00 | 12,870.00 | 12,520.00 | 12,750.00 | 12,750.00 | -1.62% | 7,451 |
| Oct 22, 2025 | 13,380.00 | 13,380.00 | 12,520.00 | 12,960.00 | 12,960.00 | -0.31% | 13,906 |
| Oct 21, 2025 | 12,900.00 | 13,020.00 | 12,810.00 | 13,000.00 | 13,000.00 | 0.78% | 16,618 |
| Oct 20, 2025 | 12,490.00 | 12,950.00 | 12,390.00 | 12,900.00 | 12,900.00 | 3.45% | 17,084 |
| Oct 17, 2025 | 12,550.00 | 12,600.00 | 12,150.00 | 12,470.00 | 12,470.00 | -1.81% | 13,555 |
| Oct 16, 2025 | 13,180.00 | 13,180.00 | 12,600.00 | 12,700.00 | 12,700.00 | -3.64% | 13,717 |
| Oct 15, 2025 | 13,000.00 | 13,360.00 | 13,000.00 | 13,180.00 | 13,180.00 | 1.46% | 10,004 |
| Oct 14, 2025 | 13,050.00 | 13,590.00 | 12,500.00 | 12,990.00 | 12,990.00 | 1.01% | 27,086 |
| Oct 13, 2025 | 12,810.00 | 13,150.00 | 12,680.00 | 12,860.00 | 12,860.00 | -2.94% | 13,020 |
| Oct 10, 2025 | 13,490.00 | 13,890.00 | 13,100.00 | 13,250.00 | 13,250.00 | 0.61% | 31,443 |
| Oct 2, 2025 | 12,490.00 | 13,200.00 | 12,180.00 | 13,170.00 | 13,170.00 | 8.40% | 53,020 |
| Oct 1, 2025 | 11,860.00 | 12,380.00 | 11,780.00 | 12,150.00 | 12,150.00 | 3.14% | 17,183 |
| Sep 30, 2025 | 11,860.00 | 11,900.00 | 11,710.00 | 11,780.00 | 11,780.00 | -0.17% | 9,486 |
| Sep 29, 2025 | 11,620.00 | 11,840.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.55% | 9,649 |
| Sep 26, 2025 | 11,820.00 | 11,820.00 | 11,550.00 | 11,620.00 | 11,620.00 | -1.69% | 9,807 |
| Sep 25, 2025 | 12,170.00 | 12,170.00 | 11,610.00 | 11,820.00 | 11,820.00 | -1.83% | 24,236 |
| Sep 24, 2025 | 12,170.00 | 12,170.00 | 11,780.00 | 12,040.00 | 12,040.00 | -1.07% | 19,927 |
| Sep 23, 2025 | 12,370.00 | 12,560.00 | 12,170.00 | 12,170.00 | 12,170.00 | -1.62% | 13,763 |
| Sep 22, 2025 | 12,560.00 | 12,690.00 | 12,320.00 | 12,370.00 | 12,370.00 | -2.98% | 12,617 |
| Sep 19, 2025 | 12,830.00 | 12,860.00 | 12,400.00 | 12,750.00 | 12,750.00 | -0.08% | 15,990 |
| Sep 18, 2025 | 12,060.00 | 12,840.00 | 11,960.00 | 12,760.00 | 12,760.00 | 5.45% | 38,116 |
| Sep 17, 2025 | 12,120.00 | 12,230.00 | 11,840.00 | 12,100.00 | 12,100.00 | -0.82% | 9,008 |
| Sep 16, 2025 | 12,200.00 | 12,500.00 | 12,010.00 | 12,200.00 | 12,200.00 | - | 15,839 |
| Sep 15, 2025 | 11,850.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.57% | 24,558 |
| Sep 12, 2025 | 11,480.00 | 11,780.00 | 11,400.00 | 11,780.00 | 11,780.00 | 2.61% | 11,176 |
| Sep 11, 2025 | 11,460.00 | 11,480.00 | 11,380.00 | 11,480.00 | 11,480.00 | 0.17% | 6,761 |
| Sep 10, 2025 | 11,350.00 | 11,490.00 | 11,350.00 | 11,460.00 | 11,460.00 | 0.97% | 8,265 |
| Sep 9, 2025 | 11,360.00 | 11,470.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.87% | 10,439 |
| Sep 8, 2025 | 11,330.00 | 11,460.00 | 11,160.00 | 11,450.00 | 11,450.00 | 1.06% | 11,624 |
| Sep 5, 2025 | 10,850.00 | 12,980.00 | 10,840.00 | 11,330.00 | 11,330.00 | 4.42% | 193,602 |
| Sep 4, 2025 | 10,750.00 | 10,920.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.84% | 1,029 |
| Sep 3, 2025 | 10,920.00 | 11,000.00 | 10,730.00 | 10,760.00 | 10,760.00 | -1.28% | 4,619 |
| Sep 2, 2025 | 11,340.00 | 11,340.00 | 10,880.00 | 10,900.00 | 10,900.00 | -1.18% | 5,515 |
| Sep 1, 2025 | 11,110.00 | 11,140.00 | 11,020.00 | 11,030.00 | 11,030.00 | -1.61% | 6,147 |
| Aug 29, 2025 | 11,330.00 | 11,380.00 | 11,150.00 | 11,210.00 | 11,210.00 | - | 3,193 |
| Aug 28, 2025 | 11,200.00 | 11,330.00 | 11,150.00 | 11,210.00 | 11,210.00 | -0.18% | 2,125 |
| Aug 27, 2025 | 11,310.00 | 11,310.00 | 11,180.00 | 11,230.00 | 11,230.00 | -0.71% | 1,744 |
| Aug 26, 2025 | 11,370.00 | 11,370.00 | 11,240.00 | 11,310.00 | 11,310.00 | -0.53% | 3,555 |
| Aug 25, 2025 | 11,300.00 | 11,410.00 | 11,270.00 | 11,370.00 | 11,370.00 | 0.53% | 2,662 |
| Aug 22, 2025 | 11,370.00 | 11,400.00 | 11,310.00 | 11,310.00 | 11,310.00 | -0.53% | 1,903 |
| Aug 21, 2025 | 11,300.00 | 11,530.00 | 11,300.00 | 11,370.00 | 11,370.00 | 0.53% | 2,498 |
| Aug 20, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,310.00 | 11,310.00 | -1.22% | 5,778 |
| Aug 19, 2025 | 11,510.00 | 11,560.00 | 11,430.00 | 11,450.00 | 11,450.00 | -0.95% | 3,354 |
| Aug 18, 2025 | 11,860.00 | 11,860.00 | 11,470.00 | 11,560.00 | 11,560.00 | -2.53% | 9,517 |
| Aug 14, 2025 | 12,030.00 | 12,030.00 | 11,850.00 | 11,860.00 | 11,860.00 | -0.42% | 8,828 |
| Aug 13, 2025 | 11,780.00 | 12,000.00 | 11,690.00 | 11,910.00 | 11,910.00 | 1.10% | 16,548 |
| Aug 12, 2025 | 12,000.00 | 12,180.00 | 11,780.00 | 11,780.00 | 11,780.00 | -2.24% | 16,743 |
| Aug 11, 2025 | 11,760.00 | 12,050.00 | 11,750.00 | 12,050.00 | 12,050.00 | 1.09% | 19,876 |
| Aug 8, 2025 | 11,490.00 | 11,920.00 | 11,400.00 | 11,920.00 | 11,920.00 | 5.49% | 44,556 |
| Aug 7, 2025 | 11,260.00 | 11,320.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.27% | 8,380 |
| Aug 6, 2025 | 11,210.00 | 11,310.00 | 11,150.00 | 11,270.00 | 11,270.00 | 0.54% | 8,301 |
| Aug 5, 2025 | 11,160.00 | 11,350.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.45% | 7,196 |
| Aug 4, 2025 | 11,040.00 | 11,170.00 | 10,960.00 | 11,160.00 | 11,160.00 | 1.09% | 6,840 |
| Aug 1, 2025 | 11,200.00 | 11,490.00 | 11,040.00 | 11,040.00 | 11,040.00 | -1.69% | 5,503 |
| Jul 31, 2025 | 11,200.00 | 11,230.00 | 11,080.00 | 11,230.00 | 11,230.00 | 0.27% | 8,512 |
| Jul 30, 2025 | 11,180.00 | 11,270.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.18% | 6,031 |
| Jul 29, 2025 | 11,180.00 | 11,450.00 | 11,020.00 | 11,180.00 | 11,180.00 | 0.99% | 7,314 |
| Jul 28, 2025 | 11,080.00 | 11,080.00 | 10,990.00 | 11,070.00 | 11,070.00 | -0.09% | 10,441 |
| Jul 25, 2025 | 11,200.00 | 11,290.00 | 11,080.00 | 11,080.00 | 11,080.00 | -1.07% | 3,172 |
| Jul 24, 2025 | 11,270.00 | 11,270.00 | 11,140.00 | 11,200.00 | 11,200.00 | -0.62% | 2,869 |
| Jul 23, 2025 | 11,300.00 | 11,300.00 | 10,970.00 | 11,270.00 | 11,270.00 | 0.71% | 4,154 |
| Jul 22, 2025 | 11,140.00 | 11,190.00 | 11,010.00 | 11,190.00 | 11,190.00 | 1.45% | 6,175 |
| Jul 21, 2025 | 11,300.00 | 11,370.00 | 11,030.00 | 11,030.00 | 11,030.00 | -1.08% | 4,382 |
| Jul 18, 2025 | 10,990.00 | 11,150.00 | 10,980.00 | 11,150.00 | 11,150.00 | 0.45% | 12,604 |
| Jul 17, 2025 | 11,140.00 | 11,140.00 | 11,010.00 | 11,100.00 | 11,100.00 | 0.27% | 3,275 |
| Jul 16, 2025 | 11,160.00 | 11,160.00 | 11,010.00 | 11,070.00 | 11,070.00 | -0.81% | 1,334 |
| Jul 15, 2025 | 11,150.00 | 11,200.00 | 11,070.00 | 11,160.00 | 11,160.00 | 0.09% | 5,512 |
| Jul 14, 2025 | 11,130.00 | 11,180.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.18% | 9,018 |
| Jul 11, 2025 | 11,050.00 | 11,160.00 | 10,950.00 | 11,130.00 | 11,130.00 | 0.72% | 7,088 |