Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 24,100.00 | 24,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 56,940 |
| 2026-04-21 | 25,200.00 | 25,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | 150,928 |
| 2026-04-20 | 24,350.00 | 26,300.00 | 23,750.00 | 24,650.00 | 24,650.00 | 414,772 |
| 2026-04-17 | 23,450.00 | 23,450.00 | 22,750.00 | 23,300.00 | 23,300.00 | 68,248 |
| 2026-04-16 | 23,050.00 | 23,750.00 | 23,050.00 | 23,450.00 | 23,450.00 | 90,071 |
| 2026-04-15 | 23,150.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | 87,894 |
| 2026-04-14 | 23,200.00 | 23,550.00 | 22,850.00 | 22,900.00 | 22,900.00 | 64,848 |
| 2026-04-13 | 22,700.00 | 23,250.00 | 22,300.00 | 22,850.00 | 22,850.00 | 49,760 |
| 2026-04-10 | 23,000.00 | 23,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | 59,041 |
| 2026-04-09 | 23,750.00 | 24,050.00 | 22,300.00 | 22,650.00 | 22,650.00 | 141,791 |
| 2026-04-08 | 23,000.00 | 24,300.00 | 22,900.00 | 24,150.00 | 24,150.00 | 104,691 |
| 2026-04-07 | 23,200.00 | 23,500.00 | 21,750.00 | 22,150.00 | 22,150.00 | 148,006 |
| 2026-04-06 | 23,900.00 | 24,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 104,618 |
| 2026-04-03 | 23,900.00 | 24,800.00 | 23,400.00 | 24,200.00 | 24,200.00 | 119,261 |
| 2026-04-02 | 27,000.00 | 27,100.00 | 23,100.00 | 23,400.00 | 23,400.00 | 485,852 |
| 2026-04-01 | 28,200.00 | 28,550.00 | 26,850.00 | 27,100.00 | 27,100.00 | 225,873 |
| 2026-03-31 | 29,000.00 | 29,450.00 | 27,350.00 | 27,650.00 | 27,650.00 | 172,698 |
| 2026-03-30 | 29,800.00 | 30,000.00 | 28,750.00 | 28,750.00 | 28,750.00 | 291,018 |
| 2026-03-27 | 36,000.00 | 36,300.00 | 31,950.00 | 32,600.00 | 32,600.00 | 453,379 |
| 2026-03-26 | 39,800.00 | 40,500.00 | 33,650.00 | 35,000.00 | 35,000.00 | 477,991 |
| 2026-03-25 | 35,950.00 | 40,900.00 | 35,600.00 | 40,000.00 | 40,000.00 | 418,107 |
| 2026-03-24 | 38,700.00 | 38,950.00 | 34,300.00 | 34,900.00 | 34,900.00 | 269,909 |
| 2026-03-23 | 40,300.00 | 40,650.00 | 37,100.00 | 38,050.00 | 38,050.00 | 175,288 |
| 2026-03-20 | 40,600.00 | 41,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | 129,190 |
| 2026-03-19 | 40,700.00 | 40,850.00 | 39,050.00 | 40,500.00 | 40,500.00 | 195,024 |
| 2026-03-18 | 41,850.00 | 42,500.00 | 41,200.00 | 42,250.00 | 42,250.00 | 74,249 |
| 2026-03-17 | 42,300.00 | 42,300.00 | 41,000.00 | 41,150.00 | 41,150.00 | 113,903 |
| 2026-03-16 | 40,750.00 | 44,350.00 | 40,750.00 | 42,950.00 | 42,950.00 | 243,710 |
| 2026-03-13 | 38,200.00 | 41,250.00 | 38,000.00 | 39,400.00 | 39,400.00 | 124,281 |
| 2026-03-12 | 38,600.00 | 39,700.00 | 38,450.00 | 38,800.00 | 38,800.00 | 62,013 |
| 2026-03-11 | 40,050.00 | 40,400.00 | 38,550.00 | 38,550.00 | 38,550.00 | 94,212 |
| 2026-03-10 | 42,100.00 | 42,200.00 | 39,300.00 | 40,000.00 | 40,000.00 | 109,705 |
| 2026-03-09 | 37,900.00 | 41,300.00 | 37,500.00 | 40,850.00 | 40,850.00 | 125,855 |
| 2026-03-06 | 39,200.00 | 40,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 93,036 |
| 2026-03-05 | 37,000.00 | 41,200.00 | 35,500.00 | 39,450.00 | 39,450.00 | 189,735 |
| 2026-03-04 | 39,400.00 | 39,500.00 | 34,150.00 | 34,500.00 | 34,500.00 | 152,805 |
| 2026-03-03 | 39,000.00 | 41,400.00 | 38,250.00 | 38,400.00 | 38,400.00 | 155,845 |
| 2026-02-27 | 37,800.00 | 39,500.00 | 36,900.00 | 38,800.00 | 38,800.00 | 102,396 |
| 2026-02-26 | 40,250.00 | 40,500.00 | 37,900.00 | 38,000.00 | 38,000.00 | 138,037 |
| 2026-02-25 | 40,700.00 | 41,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | 99,667 |
| 2026-02-24 | 40,250.00 | 42,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | 121,764 |
| 2026-02-23 | 38,800.00 | 43,250.00 | 38,800.00 | 41,200.00 | 41,200.00 | 367,959 |
| 2026-02-20 | 38,050.00 | 38,050.00 | 35,500.00 | 35,650.00 | 35,650.00 | 154,117 |
| 2026-02-19 | 37,450.00 | 38,300.00 | 36,900.00 | 38,100.00 | 38,100.00 | 110,068 |
| 2026-02-13 | 39,100.00 | 39,100.00 | 36,800.00 | 36,850.00 | 36,850.00 | 112,339 |
| 2026-02-12 | 38,800.00 | 40,550.00 | 38,400.00 | 39,150.00 | 39,150.00 | 95,097 |
| 2026-02-11 | 38,100.00 | 39,850.00 | 38,000.00 | 39,000.00 | 39,000.00 | 139,993 |
| 2026-02-10 | 38,950.00 | 39,450.00 | 37,650.00 | 37,750.00 | 37,750.00 | 100,902 |
| 2026-02-09 | 37,750.00 | 39,750.00 | 37,000.00 | 39,100.00 | 39,100.00 | 186,407 |
| 2026-02-06 | 35,750.00 | 38,300.00 | 34,550.00 | 37,200.00 | 37,200.00 | 157,288 |
| 2026-02-05 | 35,100.00 | 37,200.00 | 35,050.00 | 35,900.00 | 35,900.00 | 127,265 |
| 2026-02-04 | 36,950.00 | 37,200.00 | 35,950.00 | 36,000.00 | 36,000.00 | 98,515 |
| 2026-02-03 | 37,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 77,301 |
| 2026-02-02 | 36,500.00 | 37,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | 154,657 |
| 2026-01-30 | 41,900.00 | 41,950.00 | 37,950.00 | 38,450.00 | 38,450.00 | 229,676 |
| 2026-01-29 | 43,200.00 | 44,700.00 | 39,550.00 | 41,500.00 | 41,500.00 | 219,716 |
| 2026-01-28 | 39,750.00 | 41,850.00 | 38,800.00 | 41,850.00 | 41,850.00 | 238,891 |
| 2026-01-27 | 36,950.00 | 40,700.00 | 36,500.00 | 39,850.00 | 39,850.00 | 252,293 |
| 2026-01-26 | 36,000.00 | 37,550.00 | 34,600.00 | 37,100.00 | 37,100.00 | 225,304 |
| 2026-01-23 | 34,250.00 | 35,100.00 | 33,400.00 | 34,800.00 | 34,800.00 | 96,545 |
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.