Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 34,250.00 | 35,100.00 | 33,400.00 | 34,800.00 | 34,800.00 | 96,545 |
| 2026-01-22 | 33,250.00 | 34,450.00 | 33,100.00 | 33,800.00 | 33,800.00 | 67,806 |
| 2026-01-21 | 34,100.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | 79,460 |
| 2026-01-20 | 32,750.00 | 34,750.00 | 32,600.00 | 33,550.00 | 33,550.00 | 99,396 |
| 2026-01-19 | 32,600.00 | 33,900.00 | 32,300.00 | 32,650.00 | 32,650.00 | 84,183 |
| 2026-01-16 | 32,200.00 | 32,900.00 | 31,550.00 | 32,500.00 | 32,500.00 | 82,631 |
| 2026-01-15 | 33,100.00 | 33,100.00 | 31,600.00 | 32,200.00 | 32,200.00 | 114,264 |
| 2026-01-14 | 31,900.00 | 33,500.00 | 31,700.00 | 33,100.00 | 33,100.00 | 88,989 |
| 2026-01-13 | 31,150.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | 55,750 |
| 2026-01-12 | 31,550.00 | 31,950.00 | 31,000.00 | 31,200.00 | 31,200.00 | 42,884 |
| 2026-01-09 | 31,000.00 | 31,800.00 | 30,825.00 | 31,500.00 | 31,500.00 | 18,001 |
| 2026-01-08 | 31,400.00 | 31,850.00 | 30,650.00 | 31,100.00 | 31,100.00 | 29,870 |
| 2026-01-07 | 32,100.00 | 32,150.00 | 30,950.00 | 31,400.00 | 31,400.00 | 39,542 |
| 2026-01-06 | 31,900.00 | 32,400.00 | 31,450.00 | 32,100.00 | 32,100.00 | 42,398 |
| 2026-01-05 | 33,950.00 | 33,950.00 | 31,450.00 | 31,600.00 | 31,600.00 | 89,043 |
| 2026-01-02 | 30,400.00 | 33,800.00 | 30,400.00 | 33,250.00 | 33,250.00 | 127,983 |
| 2025-12-30 | 30,200.00 | 30,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | 31,933 |
| 2025-12-29 | 29,700.00 | 30,750.00 | 29,400.00 | 30,550.00 | 30,550.00 | 27,077 |
| 2025-12-26 | 30,550.00 | 30,550.00 | 29,500.00 | 29,900.00 | 29,900.00 | 56,140 |
| 2025-12-24 | 29,950.00 | 30,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 57,830 |
| 2025-12-23 | 30,250.00 | 30,250.00 | 29,550.00 | 29,900.00 | 29,900.00 | 22,660 |
| 2025-12-22 | 30,400.00 | 30,400.00 | 29,800.00 | 30,050.00 | 30,050.00 | 23,684 |
| 2025-12-19 | 28,900.00 | 30,050.00 | 28,750.00 | 29,950.00 | 29,950.00 | 43,377 |
| 2025-12-18 | 29,400.00 | 29,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | 51,648 |
| 2025-12-17 | 29,000.00 | 29,750.00 | 28,800.00 | 29,400.00 | 29,400.00 | 48,882 |
| 2025-12-16 | 28,750.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | 47,049 |
| 2025-12-15 | 28,900.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | 41,621 |
| 2025-12-12 | 29,300.00 | 30,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | 52,550 |
| 2025-12-11 | 30,000.00 | 30,050.00 | 29,200.00 | 29,300.00 | 29,300.00 | 67,138 |
| 2025-12-10 | 30,450.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,800.00 | 94,414 |
| 2025-12-09 | 30,850.00 | 31,100.00 | 30,200.00 | 30,550.00 | 30,550.00 | 106,220 |
| 2025-12-08 | 31,500.00 | 31,700.00 | 30,150.00 | 31,000.00 | 31,000.00 | 75,020 |
| 2025-12-05 | 32,200.00 | 32,250.00 | 31,050.00 | 31,350.00 | 31,350.00 | 56,430 |
| 2025-12-04 | 31,850.00 | 32,350.00 | 31,400.00 | 32,000.00 | 32,000.00 | 54,302 |
| 2025-12-03 | 33,250.00 | 33,350.00 | 31,700.00 | 31,800.00 | 31,800.00 | 45,906 |
| 2025-12-02 | 33,400.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | 72,924 |
| 2025-12-01 | 33,000.00 | 33,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 82,307 |
| 2025-11-28 | 32,150.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | 77,669 |
| 2025-11-27 | 30,700.00 | 32,800.00 | 30,700.00 | 31,850.00 | 31,850.00 | 61,586 |
| 2025-11-26 | 30,000.00 | 30,650.00 | 29,800.00 | 30,300.00 | 30,300.00 | 51,131 |
| 2025-11-25 | 30,650.00 | 31,000.00 | 29,750.00 | 29,950.00 | 29,950.00 | 51,320 |
| 2025-11-24 | 31,100.00 | 31,350.00 | 30,400.00 | 30,550.00 | 30,550.00 | 42,249 |
| 2025-11-21 | 31,550.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | 60,456 |
| 2025-11-20 | 32,500.00 | 32,800.00 | 31,800.00 | 32,450.00 | 32,450.00 | 50,236 |
| 2025-11-19 | 32,800.00 | 33,050.00 | 31,550.00 | 32,500.00 | 32,500.00 | 44,327 |
| 2025-11-18 | 33,800.00 | 33,900.00 | 32,550.00 | 32,800.00 | 32,800.00 | 59,642 |
| 2025-11-17 | 34,900.00 | 35,200.00 | 33,400.00 | 33,950.00 | 33,950.00 | 92,812 |
| 2025-11-14 | 35,600.00 | 36,050.00 | 34,700.00 | 35,000.00 | 35,000.00 | 58,443 |
| 2025-11-13 | 37,000.00 | 37,550.00 | 35,600.00 | 36,050.00 | 36,050.00 | 88,174 |
| 2025-11-12 | 37,000.00 | 38,550.00 | 36,000.00 | 37,400.00 | 37,400.00 | 127,102 |
| 2025-11-11 | 37,350.00 | 37,850.00 | 35,950.00 | 36,500.00 | 36,500.00 | 69,215 |
| 2025-11-10 | 37,100.00 | 37,850.00 | 36,700.00 | 37,500.00 | 37,500.00 | 37,427 |
| 2025-11-07 | 37,500.00 | 37,600.00 | 36,000.00 | 36,700.00 | 36,700.00 | 72,042 |
| 2025-11-06 | 40,200.00 | 40,200.00 | 37,450.00 | 37,650.00 | 37,650.00 | 71,332 |
| 2025-11-05 | 40,000.00 | 40,000.00 | 38,250.00 | 39,400.00 | 39,400.00 | 98,027 |
| 2025-11-04 | 40,600.00 | 41,300.00 | 40,200.00 | 40,250.00 | 40,250.00 | 126,059 |
| 2025-11-03 | 42,650.00 | 43,150.00 | 40,400.00 | 40,750.00 | 40,750.00 | 178,205 |
| 2025-10-31 | 43,700.00 | 44,700.00 | 42,300.00 | 42,300.00 | 42,300.00 | 63,526 |
| 2025-10-30 | 43,500.00 | 43,950.00 | 42,450.00 | 43,550.00 | 43,550.00 | 60,038 |
| 2025-10-29 | 44,200.00 | 44,900.00 | 43,350.00 | 43,500.00 | 43,500.00 | 55,221 |
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.