Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 16,670.00 | 17,480.00 | 16,000.00 | 17,140.00 | 17,140.00 | 64,748 |
| 2026-07-22 | 16,150.00 | 16,750.00 | 15,930.00 | 15,980.00 | 15,980.00 | 43,245 |
| 2026-07-21 | 15,030.00 | 16,000.00 | 14,810.00 | 15,620.00 | 15,620.00 | 61,247 |
| 2026-07-20 | 15,870.00 | 15,870.00 | 14,900.00 | 14,990.00 | 14,990.00 | 57,371 |
| 2026-07-16 | 16,430.00 | 16,440.00 | 15,610.00 | 15,730.00 | 15,730.00 | 39,861 |
| 2026-07-15 | 16,690.00 | 17,200.00 | 15,830.00 | 16,430.00 | 16,430.00 | 76,891 |
| 2026-07-14 | 17,390.00 | 17,400.00 | 16,490.00 | 16,700.00 | 16,700.00 | 79,490 |
| 2026-07-13 | 18,010.00 | 18,790.00 | 17,230.00 | 17,600.00 | 17,600.00 | 88,508 |
| 2026-07-10 | 17,200.00 | 18,020.00 | 17,000.00 | 17,900.00 | 17,900.00 | 70,165 |
| 2026-07-09 | 16,930.00 | 17,400.00 | 16,330.00 | 17,370.00 | 17,370.00 | 70,100 |
| 2026-07-08 | 16,730.00 | 17,600.00 | 16,640.00 | 16,930.00 | 16,930.00 | 67,039 |
| 2026-07-07 | 16,680.00 | 18,050.00 | 16,520.00 | 16,890.00 | 16,890.00 | 77,058 |
| 2026-07-06 | 17,070.00 | 17,540.00 | 16,880.00 | 17,140.00 | 17,140.00 | 40,402 |
| 2026-07-03 | 17,350.00 | 17,650.00 | 16,370.00 | 17,240.00 | 17,240.00 | 51,890 |
| 2026-07-02 | 15,810.00 | 17,590.00 | 15,800.00 | 17,160.00 | 17,160.00 | 80,496 |
| 2026-07-01 | 16,330.00 | 17,730.00 | 15,900.00 | 16,310.00 | 16,310.00 | 104,447 |
| 2026-06-30 | 16,660.00 | 17,380.00 | 16,040.00 | 16,350.00 | 16,350.00 | 113,225 |
| 2026-06-29 | 13,220.00 | 17,090.00 | 13,220.00 | 17,090.00 | 17,090.00 | 140,371 |
| 2026-06-26 | 13,500.00 | 13,900.00 | 13,100.00 | 13,150.00 | 13,150.00 | 63,884 |
| 2026-06-25 | 13,900.00 | 14,540.00 | 13,600.00 | 13,620.00 | 13,620.00 | 45,339 |
| 2026-06-24 | 14,500.00 | 15,100.00 | 13,700.00 | 14,030.00 | 14,030.00 | 55,871 |
| 2026-06-23 | 15,000.00 | 15,450.00 | 14,410.00 | 14,520.00 | 14,520.00 | 54,527 |
| 2026-06-22 | 15,990.00 | 16,590.00 | 15,220.00 | 15,460.00 | 15,460.00 | 67,603 |
| 2026-06-19 | 16,970.00 | 18,170.00 | 16,000.00 | 16,100.00 | 16,100.00 | 121,951 |
| 2026-06-18 | 16,370.00 | 16,825.00 | 15,900.00 | 16,690.00 | 16,690.00 | 61,993 |
| 2026-06-17 | 15,540.00 | 16,590.00 | 15,300.00 | 16,380.00 | 16,380.00 | 83,412 |
| 2026-06-16 | 15,630.00 | 15,830.00 | 15,140.00 | 15,260.00 | 15,260.00 | 39,743 |
| 2026-06-15 | 15,450.00 | 15,880.00 | 15,300.00 | 15,690.00 | 15,690.00 | 61,347 |
| 2026-06-12 | 15,140.00 | 15,140.00 | 14,070.00 | 14,500.00 | 14,500.00 | 79,790 |
| 2026-06-11 | 13,860.00 | 14,240.00 | 13,570.00 | 13,930.00 | 13,930.00 | 116,254 |
| 2026-06-10 | 13,820.00 | 14,400.00 | 13,750.00 | 14,060.00 | 14,060.00 | 54,017 |
| 2026-06-09 | 13,500.00 | 14,620.00 | 13,500.00 | 14,230.00 | 14,230.00 | 71,888 |
| 2026-06-08 | 14,040.00 | 14,280.00 | 13,530.00 | 13,980.00 | 13,980.00 | 66,798 |
| 2026-06-05 | 15,130.00 | 15,330.00 | 14,730.00 | 14,850.00 | 14,850.00 | 59,583 |
| 2026-06-04 | 15,560.00 | 16,000.00 | 15,090.00 | 15,520.00 | 15,520.00 | 56,191 |
| 2026-06-02 | 15,230.00 | 16,190.00 | 14,730.00 | 15,890.00 | 15,890.00 | 84,012 |
| 2026-06-01 | 16,280.00 | 16,380.00 | 15,650.00 | 15,730.00 | 15,730.00 | 62,322 |
| 2026-05-29 | 16,150.00 | 16,920.00 | 15,880.00 | 16,190.00 | 16,190.00 | 50,816 |
| 2026-05-28 | 16,760.00 | 16,980.00 | 15,750.00 | 16,330.00 | 16,330.00 | 54,822 |
| 2026-05-27 | 17,560.00 | 17,570.00 | 16,820.00 | 16,910.00 | 16,910.00 | 55,769 |
| 2026-05-26 | 17,920.00 | 18,470.00 | 17,340.00 | 17,390.00 | 17,390.00 | 70,218 |
| 2026-05-22 | 16,730.00 | 18,130.00 | 16,730.00 | 17,530.00 | 17,530.00 | 72,993 |
| 2026-05-21 | 16,830.00 | 17,420.00 | 16,700.00 | 16,740.00 | 16,740.00 | 89,086 |
| 2026-05-20 | 17,260.00 | 17,410.00 | 16,700.00 | 16,750.00 | 16,750.00 | 69,291 |
| 2026-05-19 | 17,590.00 | 18,120.00 | 17,140.00 | 17,440.00 | 17,440.00 | 72,364 |
| 2026-05-18 | 18,220.00 | 18,260.00 | 17,150.00 | 17,700.00 | 17,700.00 | 69,103 |
| 2026-05-15 | 19,070.00 | 19,120.00 | 18,110.00 | 18,300.00 | 18,300.00 | 66,930 |
| 2026-05-14 | 18,620.00 | 19,080.00 | 18,590.00 | 19,070.00 | 19,070.00 | 62,577 |
| 2026-05-13 | 18,480.00 | 19,210.00 | 18,460.00 | 18,600.00 | 18,600.00 | 89,807 |
| 2026-05-12 | 19,390.00 | 19,400.00 | 17,770.00 | 18,600.00 | 18,600.00 | 225,462 |
| 2026-05-11 | 20,250.00 | 20,800.00 | 19,880.00 | 19,880.00 | 19,880.00 | 108,687 |
| 2026-05-08 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | 47,395 |
| 2026-05-07 | 21,450.00 | 21,600.00 | 20,850.00 | 20,850.00 | 20,850.00 | 90,894 |
| 2026-05-06 | 22,300.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | 86,874 |
| 2026-05-04 | 22,950.00 | 22,950.00 | 22,300.00 | 22,400.00 | 22,400.00 | 66,042 |
| 2026-04-30 | 23,350.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,650.00 | 95,759 |
| 2026-04-29 | 23,500.00 | 23,550.00 | 23,000.00 | 23,350.00 | 23,350.00 | 68,409 |
| 2026-04-28 | 23,600.00 | 23,600.00 | 23,300.00 | 23,350.00 | 23,350.00 | 70,828 |
| 2026-04-27 | 23,750.00 | 23,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | 64,163 |
| 2026-04-24 | 23,900.00 | 24,500.00 | 23,550.00 | 23,750.00 | 23,750.00 | 106,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.