DEVICE CO.,Ltd 187870
KRX · South Korea · Producer Manufacturing
KRW 12,870.00-340.00 (-2.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12,870.00 | -2.57% | KRW 13,310.00 | KRW 13,610.00 | KRW 12,650.00 | 133.67K |
| 2026-10-01 | KRW 13,210.00 | +6.96% | KRW 12,300.00 | KRW 13,210.00 | KRW 12,200.00 | 112.21K |
| 2026-09-30 | KRW 12,350.00 | +5.02% | KRW 11,980.00 | KRW 12,710.00 | KRW 11,760.00 | 151.90K |
| 2026-09-29 | KRW 11,760.00 | +3.98% | KRW 11,220.00 | KRW 11,760.00 | KRW 11,000.00 | 104.88K |
| 2026-09-28 | KRW 11,310.00 | -5.28% | KRW 11,700.00 | KRW 11,990.00 | KRW 11,270.00 | 98.34K |
| 2026-09-23 | KRW 11,940.00 | +6.51% | KRW 11,330.00 | KRW 12,160.00 | KRW 11,120.00 | 164.03K |
| 2026-09-22 | KRW 11,210.00 | +7.07% | KRW 10,710.00 | KRW 11,420.00 | KRW 10,580.00 | 182.48K |
| 2026-09-21 | KRW 10,470.00 | +1.26% | KRW 10,310.00 | KRW 10,750.00 | KRW 10,160.00 | 67.48K |
| 2026-09-18 | KRW 10,340.00 | +1.77% | KRW 10,160.00 | KRW 10,600.00 | KRW 10,160.00 | 67.12K |
| 2026-09-17 | KRW 10,160.00 | +2.21% | KRW 9,900.00 | KRW 10,350.00 | KRW 9,860.00 | 47.28K |
| 2026-09-16 | KRW 9,940.00 | +1.43% | KRW 9,800.00 | KRW 9,940.00 | KRW 9,590.00 | 28.10K |
| 2026-09-15 | KRW 9,800.00 | -1.41% | KRW 9,810.00 | KRW 10,040.00 | KRW 9,600.00 | 76.20K |
| 2026-09-14 | KRW 9,940.00 | -0.60% | KRW 10,000.00 | KRW 10,010.00 | KRW 9,730.00 | 37.57K |
| 2026-09-11 | KRW 10,000.00 | -3.10% | KRW 10,200.00 | KRW 10,200.00 | KRW 9,920.00 | 63.21K |
| 2026-09-10 | KRW 10,320.00 | +0.10% | KRW 10,180.00 | KRW 10,550.00 | KRW 10,060.00 | 87.15K |
| 2026-09-09 | KRW 10,310.00 | +0.10% | KRW 10,300.00 | KRW 10,580.00 | KRW 10,240.00 | 54.35K |
| 2026-09-08 | KRW 10,300.00 | -2.46% | KRW 10,560.00 | KRW 10,710.00 | KRW 10,220.00 | 68.67K |
| 2026-09-07 | KRW 10,560.00 | +1.83% | KRW 10,400.00 | KRW 10,670.00 | KRW 10,380.00 | 69.84K |
| 2026-09-04 | KRW 10,370.00 | +0.68% | KRW 10,300.00 | KRW 10,500.00 | KRW 10,040.00 | 63.35K |
| 2026-09-03 | KRW 10,300.00 | -1.34% | KRW 10,500.00 | KRW 10,550.00 | KRW 10,160.00 | 59.38K |
| 2026-09-02 | KRW 10,440.00 | -5.43% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,350.00 | 45.41K |
| 2026-09-01 | KRW 11,040.00 | +2.22% | KRW 10,610.00 | KRW 11,160.00 | KRW 10,250.00 | 87.72K |
| 2026-08-31 | KRW 10,800.00 | -0.55% | KRW 10,610.00 | KRW 10,850.00 | KRW 9,690.00 | 53.66K |
| 2026-08-28 | KRW 10,860.00 | -2.34% | KRW 11,100.00 | KRW 11,240.00 | KRW 10,670.00 | 72.03K |
| 2026-08-27 | KRW 11,120.00 | -0.98% | KRW 11,230.00 | KRW 11,450.00 | KRW 10,970.00 | 38.76K |
| 2026-08-26 | KRW 11,230.00 | +0.81% | KRW 11,190.00 | KRW 11,320.00 | KRW 10,810.00 | 45.00K |
| 2026-08-25 | KRW 11,140.00 | +2.77% | KRW 10,740.00 | KRW 11,160.00 | KRW 10,390.00 | 42.82K |
| 2026-08-24 | KRW 10,840.00 | +0.37% | KRW 10,800.00 | KRW 11,150.00 | KRW 10,690.00 | 39.21K |
| 2026-08-21 | KRW 10,800.00 | -5.92% | KRW 11,400.00 | KRW 11,400.00 | KRW 10,500.00 | 139.33K |
| 2026-08-20 | KRW 11,480.00 | -0.17% | KRW 11,730.00 | KRW 11,920.00 | KRW 11,300.00 | 136.65K |
| 2026-08-19 | KRW 11,500.00 | -5.35% | KRW 11,590.00 | KRW 11,930.00 | KRW 11,370.00 | 136.37K |
| 2026-08-18 | KRW 12,150.00 | -5.45% | KRW 12,850.00 | KRW 13,090.00 | KRW 12,030.00 | 138.66K |
| 2026-08-14 | KRW 12,850.00 | -0.39% | KRW 12,900.00 | KRW 14,090.00 | KRW 12,460.00 | 204.54K |
| 2026-08-13 | KRW 12,900.00 | -1.83% | KRW 13,230.00 | KRW 13,830.00 | KRW 12,710.00 | 102.61K |
| 2026-08-12 | KRW 13,140.00 | +4.95% | KRW 12,670.00 | KRW 13,410.00 | KRW 12,320.00 | 102.43K |
| 2026-08-11 | KRW 12,520.00 | +0.32% | KRW 12,250.00 | KRW 12,960.00 | KRW 12,210.00 | 150.45K |
| 2026-08-10 | KRW 12,480.00 | +3.74% | KRW 12,060.00 | KRW 12,580.00 | KRW 11,610.00 | 74.65K |
| 2026-08-07 | KRW 12,030.00 | -2.59% | KRW 12,250.00 | KRW 12,900.00 | KRW 11,720.00 | 98.60K |
| 2026-08-06 | KRW 12,350.00 | +5.65% | KRW 11,400.00 | KRW 12,400.00 | KRW 11,270.00 | 110.31K |
| 2026-08-05 | KRW 11,690.00 | +4.10% | KRW 11,610.00 | KRW 11,880.00 | KRW 11,350.00 | 98.60K |
| 2026-08-04 | KRW 11,230.00 | +2.09% | KRW 11,290.00 | KRW 11,400.00 | KRW 10,740.00 | 81.10K |
| 2026-08-03 | KRW 11,000.00 | -4.35% | KRW 11,440.00 | KRW 11,500.00 | KRW 10,730.00 | 119.93K |
| 2026-07-31 | KRW 11,500.00 | +21.69% | KRW 10,490.00 | KRW 11,690.00 | KRW 10,000.00 | 215.83K |
| 2026-07-30 | KRW 9,450.00 | +3.73% | KRW 8,990.00 | KRW 10,190.00 | KRW 8,990.00 | 237.18K |
| 2026-07-29 | KRW 9,110.00 | -10.25% | KRW 10,340.00 | KRW 10,590.00 | KRW 8,370.00 | 346.80K |
| 2026-07-28 | KRW 10,150.00 | -13.25% | KRW 11,220.00 | KRW 11,570.00 | KRW 10,010.00 | 196.22K |
| 2026-07-27 | KRW 11,700.00 | +2.54% | KRW 11,430.00 | KRW 12,130.00 | KRW 11,420.00 | 47.20K |
| 2026-07-24 | KRW 11,410.00 | -8.87% | KRW 12,190.00 | KRW 12,320.00 | KRW 11,140.00 | 107.58K |
| 2026-07-23 | KRW 12,520.00 | -0.08% | KRW 12,780.00 | KRW 12,780.00 | KRW 12,070.00 | 86.94K |
| 2026-07-22 | KRW 12,530.00 | +0.24% | KRW 13,050.00 | KRW 13,070.00 | KRW 12,390.00 | 63.08K |
| 2026-07-21 | KRW 12,500.00 | +0.97% | KRW 12,210.00 | KRW 12,570.00 | KRW 11,910.00 | 38.89K |
| 2026-07-20 | KRW 12,380.00 | -7.27% | KRW 13,140.00 | KRW 13,520.00 | KRW 12,070.00 | 78.12K |
| 2026-07-16 | KRW 13,350.00 | -7.99% | KRW 14,510.00 | KRW 14,510.00 | KRW 13,060.00 | 106.14K |
| 2026-07-15 | KRW 14,510.00 | +13.98% | KRW 13,000.00 | KRW 14,700.00 | KRW 13,000.00 | 126.03K |
| 2026-07-14 | KRW 12,730.00 | -5.07% | KRW 13,790.00 | KRW 13,890.00 | KRW 11,960.00 | 173.01K |
| 2026-07-13 | KRW 13,410.00 | -2.76% | KRW 13,790.00 | KRW 14,700.00 | KRW 13,170.00 | 93.65K |
| 2026-07-10 | KRW 13,790.00 | +5.19% | KRW 13,500.00 | KRW 14,240.00 | KRW 13,110.00 | 60.55K |
| 2026-07-09 | KRW 13,110.00 | +2.90% | KRW 12,740.00 | KRW 13,490.00 | KRW 12,550.00 | 86.27K |
| 2026-07-08 | KRW 12,740.00 | -6.32% | KRW 13,510.00 | KRW 13,950.00 | KRW 12,560.00 | 92.64K |
| 2026-07-07 | KRW 13,600.00 | +1.49% | KRW 13,400.00 | KRW 14,300.00 | KRW 12,650.00 | 173.31K |
| 2026-07-06 | KRW 13,400.00 | -3.11% | KRW 13,830.00 | KRW 13,960.00 | KRW 12,920.00 | 51.55K |
| 2026-07-03 | KRW 13,830.00 | -1.00% | KRW 13,970.00 | KRW 14,060.00 | KRW 12,820.00 | 135.14K |
| 2026-07-02 | KRW 13,970.00 | -8.03% | KRW 15,030.00 | KRW 15,170.00 | KRW 13,750.00 | 120.35K |
| 2026-07-01 | KRW 15,190.00 | -3.43% | KRW 15,750.00 | KRW 16,000.00 | KRW 14,840.00 | 125.74K |
| 2026-06-30 | KRW 15,730.00 | +9.92% | KRW 14,310.00 | KRW 16,190.00 | KRW 14,210.00 | 212.05K |
| 2026-06-29 | KRW 14,310.00 | +5.22% | KRW 14,140.00 | KRW 14,610.00 | KRW 13,170.00 | 171.71K |
| 2026-06-26 | KRW 13,600.00 | -8.48% | KRW 14,860.00 | KRW 14,860.00 | KRW 13,200.00 | 240.33K |
| 2026-06-25 | KRW 14,860.00 | +1.57% | KRW 15,220.00 | KRW 16,350.00 | KRW 14,020.00 | 302.18K |
| 2026-06-24 | KRW 14,630.00 | -5.18% | KRW 15,520.00 | KRW 16,000.00 | KRW 14,380.00 | 292.20K |
| 2026-06-23 | KRW 15,430.00 | -15.08% | KRW 18,000.00 | KRW 18,000.00 | KRW 15,100.00 | 437.74K |
| 2026-06-22 | KRW 18,170.00 | -8.83% | KRW 19,480.00 | KRW 20,050.00 | KRW 18,020.00 | 302.76K |
| 2026-06-19 | KRW 19,930.00 | -7.09% | KRW 22,000.00 | KRW 22,150.00 | KRW 19,460.00 | 281.57K |
| 2026-06-18 | KRW 21,450.00 | -1.83% | KRW 21,850.00 | KRW 22,000.00 | KRW 20,800.00 | 171.37K |
| 2026-06-17 | KRW 21,850.00 | -4.59% | KRW 22,850.00 | KRW 22,850.00 | KRW 21,350.00 | 243.87K |
| 2026-06-16 | KRW 22,900.00 | -5.95% | KRW 24,000.00 | KRW 25,000.00 | KRW 22,650.00 | 249.97K |
| 2026-06-15 | KRW 24,350.00 | +3.18% | KRW 24,000.00 | KRW 25,100.00 | KRW 23,900.00 | 133.73K |
| 2026-06-12 | KRW 23,600.00 | -2.88% | KRW 25,500.00 | KRW 25,500.00 | KRW 23,300.00 | 268.52K |
| 2026-06-11 | KRW 24,300.00 | +9.21% | KRW 21,500.00 | KRW 25,000.00 | KRW 21,000.00 | 380.25K |
| 2026-06-10 | KRW 22,250.00 | -1.11% | KRW 21,900.00 | KRW 23,150.00 | KRW 21,150.00 | 166 |
| 2026-06-09 | KRW 22,500.00 | +15.21% | KRW 20,150.00 | KRW 23,100.00 | KRW 20,150.00 | 263.72K |
| 2026-06-08 | KRW 19,530.00 | -7.66% | KRW 19,030.00 | KRW 20,350.00 | KRW 18,680.00 | 241.74K |
| 2026-06-05 | KRW 21,150.00 | -11.69% | KRW 23,300.00 | KRW 23,300.00 | KRW 21,100.00 | 207.62K |
| 2026-06-04 | KRW 23,950.00 | +8.62% | KRW 22,600.00 | KRW 24,450.00 | KRW 22,050.00 | 348.72K |
| 2026-06-02 | KRW 22,050.00 | -4.55% | KRW 23,550.00 | KRW 23,800.00 | KRW 19,920.00 | 645.31K |
| 2026-06-01 | KRW 23,100.00 | -10.98% | KRW 25,950.00 | KRW 26,000.00 | KRW 21,650.00 | 675.94K |
| 2026-05-29 | KRW 25,950.00 | +4.01% | KRW 24,950.00 | KRW 26,900.00 | KRW 23,800.00 | 528.79K |
| 2026-05-28 | KRW 24,950.00 | -2.92% | KRW 25,950.00 | KRW 25,950.00 | KRW 23,850.00 | 508.58K |
| 2026-05-27 | KRW 25,700.00 | +12.72% | KRW 23,250.00 | KRW 27,400.00 | KRW 23,000.00 | 1.40M |
| 2026-05-26 | KRW 22,800.00 | -4.20% | KRW 24,150.00 | KRW 25,900.00 | KRW 22,450.00 | 672.29K |
| 2026-05-22 | KRW 23,800.00 | +3.48% | KRW 22,450.00 | KRW 24,450.00 | KRW 21,150.00 | 871.07K |