DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea
· Delayed Price · Currency is KRW 20,600
+1,450 (7.57%)
At close: Apr 28, 2026
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 9,470.00 | 9,950.00 | 9,275.00 | 9,850.00 | 9,850.00 | 3.90% | 133,014 |
| Feb 23, 2026 | 9,660.00 | 9,915.00 | 9,315.00 | 9,480.00 | 9,480.00 | -1.35% | 187,526 |
| Feb 20, 2026 | 9,755.00 | 9,795.00 | 9,560.00 | 9,610.00 | 9,610.00 | -2.78% | 170,150 |
| Feb 19, 2026 | 9,820.00 | 10,050.00 | 9,565.00 | 9,885.00 | 9,885.00 | 2.70% | 224,614 |
| Feb 13, 2026 | 10,625.00 | 10,975.00 | 9,570.00 | 9,625.00 | 9,625.00 | -9.62% | 459,170 |
| Feb 12, 2026 | 11,475.00 | 12,300.00 | 10,025.00 | 10,650.00 | 10,650.00 | -7.39% | 605,812 |
| Feb 11, 2026 | 11,200.00 | 11,675.00 | 10,525.00 | 11,500.00 | 11,500.00 | 2.22% | 287,796 |
| Feb 10, 2026 | 10,500.00 | 11,350.00 | 10,225.00 | 11,250.00 | 11,250.00 | 7.66% | 580,644 |
| Feb 9, 2026 | 9,300.00 | 10,650.00 | 9,300.00 | 10,450.00 | 10,450.00 | 15.47% | 837,670 |
| Feb 6, 2026 | 8,300.00 | 9,095.00 | 8,180.00 | 9,050.00 | 9,050.00 | 9.76% | 590,214 |
| Feb 5, 2026 | 8,040.00 | 9,000.00 | 7,880.00 | 8,245.00 | 8,245.00 | 1.79% | 535,916 |
| Feb 4, 2026 | 7,950.00 | 8,125.00 | 7,900.00 | 8,100.00 | 8,100.00 | 0.87% | 64,850 |
| Feb 3, 2026 | 7,800.00 | 8,075.00 | 7,800.00 | 8,030.00 | 8,030.00 | 3.68% | 159,526 |
| Feb 2, 2026 | 7,685.00 | 8,125.00 | 7,530.00 | 7,745.00 | 7,745.00 | - | 119,904 |
| Jan 30, 2026 | 7,750.00 | 7,820.00 | 7,515.00 | 7,745.00 | 7,745.00 | -0.26% | 73,878 |
| Jan 29, 2026 | 7,770.00 | 7,930.00 | 7,510.00 | 7,765.00 | 7,765.00 | 0.52% | 114,156 |
| Jan 28, 2026 | 7,685.00 | 7,810.00 | 7,520.00 | 7,725.00 | 7,725.00 | 1.91% | 135,592 |
| Jan 27, 2026 | 7,420.00 | 7,610.00 | 7,360.00 | 7,580.00 | 7,580.00 | 1.74% | 112,886 |
| Jan 26, 2026 | 7,370.00 | 7,470.00 | 7,260.00 | 7,450.00 | 7,450.00 | 1.09% | 67,362 |
| Jan 23, 2026 | 7,315.00 | 7,370.00 | 7,140.00 | 7,370.00 | 7,370.00 | - | 34,558 |
| Jan 22, 2026 | 7,590.00 | 7,590.00 | 7,155.00 | 7,370.00 | 7,370.00 | -0.34% | 48,518 |
| Jan 21, 2026 | 7,280.00 | 7,395.00 | 7,060.00 | 7,395.00 | 7,395.00 | 0.75% | 30,036 |
| Jan 20, 2026 | 7,340.00 | 7,595.00 | 7,080.00 | 7,340.00 | 7,340.00 | - | 89,946 |
| Jan 19, 2026 | 7,120.00 | 7,400.00 | 7,000.00 | 7,340.00 | 7,340.00 | 2.02% | 57,042 |
| Jan 16, 2026 | 7,240.00 | 7,240.00 | 7,130.00 | 7,195.00 | 7,195.00 | -0.62% | 23,688 |
| Jan 15, 2026 | 7,085.00 | 7,370.00 | 7,085.00 | 7,240.00 | 7,240.00 | 1.05% | 34,092 |
| Jan 14, 2026 | 7,150.00 | 7,300.00 | 7,010.00 | 7,165.00 | 7,165.00 | 0.21% | 27,262 |
| Jan 13, 2026 | 7,025.00 | 7,150.00 | 6,900.00 | 7,150.00 | 7,150.00 | 0.99% | 43,418 |
| Jan 12, 2026 | 7,030.00 | 7,090.00 | 6,855.00 | 7,080.00 | 7,080.00 | 1.14% | 36,184 |
| Jan 9, 2026 | 7,025.00 | 7,150.00 | 6,935.00 | 7,000.00 | 7,000.00 | -0.36% | 33,648 |
| Jan 8, 2026 | 7,400.00 | 7,400.00 | 6,990.00 | 7,025.00 | 7,025.00 | -4.75% | 48,668 |
| Jan 7, 2026 | 7,585.00 | 7,585.00 | 7,275.00 | 7,375.00 | 7,375.00 | -2.12% | 44,094 |
| Jan 6, 2026 | 7,530.00 | 7,590.00 | 7,350.00 | 7,535.00 | 7,535.00 | 0.13% | 69,750 |
| Jan 5, 2026 | 7,330.00 | 7,575.00 | 7,320.00 | 7,525.00 | 7,525.00 | 3.79% | 142,382 |
| Jan 2, 2026 | 7,050.00 | 7,335.00 | 7,000.00 | 7,250.00 | 7,250.00 | 4.84% | 58,298 |
| Dec 30, 2025 | 6,905.00 | 7,010.00 | 6,800.00 | 6,915.00 | 6,915.00 | 0.14% | 30,178 |
| Dec 29, 2025 | 7,125.00 | 7,170.00 | 6,875.00 | 6,905.00 | 6,905.00 | -3.76% | 41,518 |
| Dec 26, 2025 | 7,155.00 | 7,300.00 | 7,105.00 | 7,175.00 | 6,850.00 | -0.69% | 48,842 |
| Dec 24, 2025 | 7,260.00 | 7,320.00 | 7,150.00 | 7,225.00 | 6,897.74 | -1.30% | 26,584 |
| Dec 23, 2025 | 7,465.00 | 7,465.00 | 7,205.00 | 7,320.00 | 6,988.43 | 1.60% | 31,828 |
| Dec 22, 2025 | 7,045.00 | 7,295.00 | 7,045.00 | 7,205.00 | 6,878.64 | 1.55% | 67,172 |
| Dec 19, 2025 | 7,060.00 | 7,220.00 | 7,025.00 | 7,095.00 | 6,773.62 | -0.42% | 15,586 |
| Dec 18, 2025 | 7,090.00 | 7,170.00 | 7,050.00 | 7,125.00 | 6,802.26 | -0.70% | 25,344 |
| Dec 17, 2025 | 7,125.00 | 7,230.00 | 7,065.00 | 7,175.00 | 6,850.00 | 0.99% | 27,036 |
| Dec 16, 2025 | 7,195.00 | 7,195.00 | 7,045.00 | 7,105.00 | 6,783.17 | -1.25% | 24,232 |
| Dec 15, 2025 | 6,860.00 | 7,300.00 | 6,850.00 | 7,195.00 | 6,869.09 | 2.71% | 46,890 |
| Dec 12, 2025 | 7,075.00 | 7,245.00 | 6,950.00 | 7,005.00 | 6,687.70 | -3.31% | 64,018 |
| Dec 11, 2025 | 7,355.00 | 7,410.00 | 7,150.00 | 7,245.00 | 6,916.83 | -1.43% | 36,894 |
| Dec 10, 2025 | 7,440.00 | 7,850.00 | 7,340.00 | 7,350.00 | 7,017.07 | -1.14% | 125,460 |
| Dec 9, 2025 | 7,100.00 | 7,465.00 | 7,015.00 | 7,435.00 | 7,098.22 | 4.35% | 126,230 |
| Dec 8, 2025 | 7,190.00 | 7,330.00 | 7,015.00 | 7,125.00 | 6,802.26 | -0.90% | 27,904 |
| Dec 5, 2025 | 7,125.00 | 7,250.00 | 7,060.00 | 7,190.00 | 6,864.32 | 0.91% | 35,486 |
| Dec 4, 2025 | 7,105.00 | 7,135.00 | 6,985.00 | 7,125.00 | 6,802.26 | 0.28% | 21,706 |
| Dec 3, 2025 | 7,030.00 | 7,115.00 | 6,975.00 | 7,105.00 | 6,783.17 | 0.07% | 18,084 |
| Dec 2, 2025 | 7,170.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,778.40 | -0.98% | 20,734 |
| Dec 1, 2025 | 7,295.00 | 7,295.00 | 6,960.00 | 7,170.00 | 6,845.23 | 0.42% | 50,190 |