Stock listing

KRX:187870 Device Co.,Ltd (디바이스) 주가

Follow Device Co.,Ltd into a list and get an email when it puts out news.

Share price · KRX:187870

₩10,070 KRW -690 (-6.4%)

Close on Oct 30, 2026

Past year +67.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩10,000 – ₩10,680 KRWOct 30, 2026
Volume: 106,283 sharesOct 30, 2026
Market cap: ₩135.6B KRWAt the close on Oct 30, 2026 · price × 13.47M shares outstanding
52-week range: ₩5,555.00 – ₩29,700 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩1.76B KRWMedian day 102,519 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:187870 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩10,070	-690	-6.4%	₩10,600	₩10,680	₩10,000	106,283
Thu, Oct 29	₩10,760	-390	-3.5%	₩11,140	₩11,140	₩10,480	87,412
Wed, Oct 28	₩11,150	+610	+5.8%	₩10,740	₩11,380	₩10,740	110,564
Tue, Oct 27	₩10,540	+560	+5.6%	₩10,140	₩10,700	₩10,140	79,042
Mon, Oct 26	₩9,980.00	-610	-5.8%	₩10,450	₩10,450	₩9,700.00	82,637
Fri, Oct 23	₩10,590	+90	+0.9%	₩10,300	₩10,690	₩10,050	72,605
Thu, Oct 22	₩10,500	-470	-4.3%	₩10,890	₩11,150	₩10,500	102,736
Wed, Oct 21	₩10,970	+280	+2.6%	₩10,960	₩11,340	₩10,760	105,988
Tue, Oct 20	₩10,690	-1,030	-8.8%	₩11,810	₩11,810	₩10,620	202,270
Mon, Oct 19	₩11,720	-320	-2.7%	₩11,500	₩12,140	₩11,460	216,151
Fri, Oct 16	₩12,040	+290	+2.5%	₩12,020	₩12,290	₩10,770	405,659
Thu, Oct 15	₩11,750	-1,620	-12.1%	₩12,700	₩12,990	₩11,440	301,801
Wed, Oct 14	₩13,370	-1,650	-11.0%	₩15,030	₩15,030	₩13,200	392,075
Tue, Oct 13	₩15,020	-670	-4.3%	₩15,560	₩16,350	₩14,110	440,870
Mon, Oct 12	₩15,690	-30	-0.2%	₩16,400	₩17,130	₩15,600	782,815
Thu, Oct 8	₩15,720	+2,320	+17.3%	₩13,400	₩16,270	₩13,200	645,550
Wed, Oct 7	₩13,400	+380	+2.9%	₩13,050	₩13,870	₩12,830	175,123
Tue, Oct 6	₩13,020	+150	+1.2%	₩12,910	₩14,100	₩12,870	164,390
Fri, Oct 2	₩12,870	-340	-2.6%	₩13,310	₩13,610	₩12,650	133,673
Thu, Oct 1	₩13,210	+860	+7.0%	₩12,300	₩13,210	₩12,200	112,205
Wed, Sep 30	₩12,350	+590	+5.0%	₩11,980	₩12,710	₩11,760	151,901
Tue, Sep 29	₩11,760	+450	+4.0%	₩11,220	₩11,760	₩11,000	104,877
Mon, Sep 28	₩11,310	-630	-5.3%	₩11,700	₩11,990	₩11,270	98,335
Wed, Sep 23	₩11,940	+730	+6.5%	₩11,330	₩12,160	₩11,120	164,027
Tue, Sep 22	₩11,210	+740	+7.1%	₩10,710	₩11,420	₩10,580	182,478
Mon, Sep 21	₩10,470	+130	+1.3%	₩10,310	₩10,750	₩10,160	67,478
Fri, Sep 18	₩10,340	+180	+1.8%	₩10,160	₩10,600	₩10,160	67,121
Thu, Sep 17	₩10,160	+220	+2.2%	₩9,900.00	₩10,350	₩9,860.00	47,283
Wed, Sep 16	₩9,940.00	+140	+1.4%	₩9,800.00	₩9,940.00	₩9,590.00	28,101
Tue, Sep 15	₩9,800.00	-140	-1.4%	₩9,810.00	₩10,040	₩9,600.00	74,531
Mon, Sep 14	₩9,940.00	-60	-0.6%	₩10,000	₩10,010	₩9,730.00	37,570
Fri, Sep 11	₩10,000	-320	-3.1%	₩10,200	₩10,200	₩9,920.00	63,207
Thu, Sep 10	₩10,320	+10	+0.1%	₩10,180	₩10,550	₩10,060	87,150
Wed, Sep 9	₩10,310	+10	+0.1%	₩10,300	₩10,580	₩10,240	54,349
Tue, Sep 8	₩10,300	-260	-2.5%	₩10,560	₩10,710	₩10,220	68,673
Mon, Sep 7	₩10,560	+190	+1.8%	₩10,400	₩10,670	₩10,380	69,836
Fri, Sep 4	₩10,370	+70	+0.7%	₩10,300	₩10,500	₩10,040	63,351
Thu, Sep 3	₩10,300	-140	-1.3%	₩10,500	₩10,550	₩10,160	59,380
Wed, Sep 2	₩10,440	-600	-5.4%	₩10,800	₩10,800	₩10,350	45,413
Tue, Sep 1	₩11,040	+240	+2.2%	₩10,610	₩11,160	₩10,250	87,715
Mon, Aug 31	₩10,800	-60	-0.6%	₩10,610	₩10,850	₩9,690.00	53,664
Fri, Aug 28	₩10,860	-260	-2.3%	₩11,100	₩11,240	₩10,670	72,033
Thu, Aug 27	₩11,120	-110	-1.0%	₩11,230	₩11,450	₩10,970	38,758
Wed, Aug 26	₩11,230	+90	+0.8%	₩11,190	₩11,320	₩10,810	45,001
Tue, Aug 25	₩11,140	+300	+2.8%	₩10,740	₩11,160	₩10,390	42,815
Mon, Aug 24	₩10,840	+40	+0.4%	₩10,800	₩11,150	₩10,690	39,212
Fri, Aug 21	₩10,800	-680	-5.9%	₩11,400	₩11,400	₩10,500	139,334
Thu, Aug 20	₩11,480	-20	-0.2%	₩11,730	₩11,920	₩11,300	136,648
Wed, Aug 19	₩11,500	-650	-5.3%	₩11,590	₩11,930	₩11,370	136,367
Tue, Aug 18	₩12,150	-700	-5.4%	₩12,850	₩13,090	₩12,030	138,660
Fri, Aug 14	₩12,850	-50	-0.4%	₩12,900	₩14,090	₩12,460	204,535
Thu, Aug 13	₩12,900	-240	-1.8%	₩13,230	₩13,830	₩12,710	102,607
Wed, Aug 12	₩13,140	+620	+5.0%	₩12,670	₩13,410	₩12,320	102,431
Tue, Aug 11	₩12,520	+40	+0.3%	₩12,250	₩12,960	₩12,210	150,445
Mon, Aug 10	₩12,480	+450	+3.7%	₩12,060	₩12,580	₩11,610	74,651
Fri, Aug 7	₩12,030	-320	-2.6%	₩12,250	₩12,900	₩11,720	98,598
Thu, Aug 6	₩12,350	+660	+5.6%	₩11,400	₩12,400	₩11,270	110,305
Wed, Aug 5	₩11,690	+460	+4.1%	₩11,610	₩11,880	₩11,350	98,595
Tue, Aug 4	₩11,230	+230	+2.1%	₩11,290	₩11,400	₩10,740	81,099
Mon, Aug 3	₩11,000	-500	-4.3%	₩11,440	₩11,500	₩10,730	119,934
Fri, Jul 31	₩11,500	+2,050	+21.7%	₩10,490	₩11,690	₩10,000	215,827
Thu, Jul 30	₩9,450.00	+340	+3.7%	₩8,990.00	₩10,190	₩8,990.00	237,183