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 |