Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 44,350.00 | 45,900.00 | 44,150.00 | 44,500.00 | 44,500.00 | 24,180 |
| 2025-10-27 | 44,050.00 | 45,000.00 | 43,450.00 | 44,300.00 | 44,300.00 | 53,484 |
| 2025-10-24 | 44,700.00 | 45,250.00 | 44,250.00 | 44,300.00 | 44,300.00 | 27,780 |
| 2025-10-23 | 44,500.00 | 45,500.00 | 44,350.00 | 44,500.00 | 44,500.00 | 33,567 |
| 2025-10-22 | 45,700.00 | 45,800.00 | 43,550.00 | 45,200.00 | 45,200.00 | 24,790 |
| 2025-10-21 | 48,600.00 | 48,600.00 | 45,650.00 | 45,750.00 | 45,750.00 | 88,401 |
| 2025-10-20 | 46,800.00 | 48,550.00 | 46,600.00 | 47,250.00 | 47,250.00 | 104,409 |
| 2025-10-17 | 44,950.00 | 45,850.00 | 44,450.00 | 44,500.00 | 44,500.00 | 43,004 |
| 2025-10-16 | 46,450.00 | 46,700.00 | 45,350.00 | 45,600.00 | 45,600.00 | 37,733 |
| 2025-10-15 | 45,800.00 | 47,450.00 | 45,400.00 | 46,700.00 | 46,700.00 | 55,709 |
| 2025-10-14 | 47,450.00 | 47,500.00 | 45,100.00 | 45,750.00 | 45,750.00 | 57,993 |
| 2025-10-13 | 47,500.00 | 48,700.00 | 46,850.00 | 47,000.00 | 47,000.00 | 28,756 |
| 2025-10-10 | 48,650.00 | 49,300.00 | 47,100.00 | 47,700.00 | 47,700.00 | 56,750 |
| 2025-10-02 | 49,800.00 | 49,800.00 | 47,750.00 | 48,200.00 | 48,200.00 | 63,924 |
| 2025-10-01 | 49,000.00 | 49,500.00 | 48,300.00 | 48,700.00 | 48,700.00 | 65,732 |
| 2025-09-30 | 50,000.00 | 50,500.00 | 48,950.00 | 49,650.00 | 49,650.00 | 36,671 |
| 2025-09-29 | 51,700.00 | 51,700.00 | 49,750.00 | 50,200.00 | 50,200.00 | 36,090 |
| 2025-09-26 | 52,500.00 | 52,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | 64,062 |
| 2025-09-25 | 53,200.00 | 53,800.00 | 52,100.00 | 52,400.00 | 52,400.00 | 42,832 |
| 2025-09-24 | 56,600.00 | 56,600.00 | 52,900.00 | 53,400.00 | 53,400.00 | 111,931 |
| 2025-09-23 | 56,000.00 | 58,200.00 | 55,100.00 | 56,000.00 | 56,000.00 | 89,824 |
| 2025-09-22 | 54,100.00 | 57,800.00 | 53,900.00 | 56,400.00 | 56,400.00 | 74,579 |
| 2025-09-19 | 53,000.00 | 54,700.00 | 52,800.00 | 53,600.00 | 53,600.00 | 30,098 |
| 2025-09-18 | 54,900.00 | 56,000.00 | 53,100.00 | 53,700.00 | 53,700.00 | 77,677 |
| 2025-09-17 | 53,800.00 | 54,900.00 | 52,700.00 | 54,500.00 | 54,500.00 | 52,022 |
| 2025-09-16 | 52,800.00 | 54,700.00 | 52,600.00 | 53,400.00 | 53,400.00 | 74,160 |
| 2025-09-15 | 54,200.00 | 54,300.00 | 52,700.00 | 52,700.00 | 52,700.00 | 67,516 |
| 2025-09-12 | 50,000.00 | 55,400.00 | 49,750.00 | 54,800.00 | 54,800.00 | 299,127 |
| 2025-09-11 | 50,800.00 | 51,500.00 | 48,450.00 | 49,400.00 | 49,400.00 | 129,317 |
| 2025-09-10 | 49,500.00 | 52,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 66,975 |
| 2025-09-09 | 50,700.00 | 51,100.00 | 48,900.00 | 49,400.00 | 49,400.00 | 99,002 |
| 2025-09-08 | 51,500.00 | 51,600.00 | 50,600.00 | 51,100.00 | 51,100.00 | 36,042 |
| 2025-09-05 | 52,500.00 | 53,400.00 | 51,500.00 | 51,700.00 | 51,700.00 | 32,857 |
| 2025-09-04 | 51,600.00 | 52,900.00 | 50,200.00 | 51,800.00 | 51,800.00 | 89,413 |
| 2025-09-03 | 51,600.00 | 53,000.00 | 51,200.00 | 52,500.00 | 52,500.00 | 64,043 |
| 2025-09-02 | 49,250.00 | 53,000.00 | 48,800.00 | 52,400.00 | 52,400.00 | 112,034 |
| 2025-09-01 | 49,800.00 | 49,900.00 | 48,450.00 | 49,300.00 | 49,300.00 | 33,187 |
| 2025-08-29 | 50,300.00 | 51,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | 43,547 |
| 2025-08-28 | 50,500.00 | 50,800.00 | 49,000.00 | 50,500.00 | 50,500.00 | 94,576 |
| 2025-08-27 | 50,300.00 | 51,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | 51,006 |
| 2025-08-26 | 49,150.00 | 52,300.00 | 48,550.00 | 50,700.00 | 50,700.00 | 65,902 |
| 2025-08-25 | 48,750.00 | 50,100.00 | 48,750.00 | 49,450.00 | 49,450.00 | 35,825 |
| 2025-08-22 | 50,100.00 | 50,400.00 | 48,250.00 | 48,900.00 | 48,900.00 | 79,459 |
| 2025-08-21 | 48,000.00 | 51,600.00 | 47,950.00 | 49,700.00 | 49,700.00 | 107,238 |
| 2025-08-20 | 48,750.00 | 49,050.00 | 47,500.00 | 48,150.00 | 48,150.00 | 37,022 |
| 2025-08-19 | 50,100.00 | 51,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | 62,284 |
| 2025-08-18 | 44,500.00 | 52,000.00 | 44,500.00 | 51,100.00 | 51,100.00 | 259,576 |
| 2025-08-14 | 44,950.00 | 45,700.00 | 43,200.00 | 43,600.00 | 43,600.00 | 94,097 |
| 2025-08-13 | 47,700.00 | 48,150.00 | 43,800.00 | 45,000.00 | 45,000.00 | 88,183 |
| 2025-08-12 | 49,150.00 | 49,250.00 | 47,650.00 | 47,750.00 | 47,750.00 | 75,252 |
| 2025-08-11 | 50,700.00 | 51,800.00 | 47,500.00 | 49,000.00 | 49,000.00 | 132,254 |
| 2025-08-08 | 50,800.00 | 53,500.00 | 50,700.00 | 51,900.00 | 51,900.00 | 153,297 |
| 2025-08-07 | 46,500.00 | 53,800.00 | 46,500.00 | 51,500.00 | 51,500.00 | 519,880 |
| 2025-08-06 | 44,900.00 | 46,750.00 | 44,900.00 | 46,700.00 | 46,700.00 | 62,656 |
| 2025-08-05 | 44,100.00 | 45,350.00 | 44,000.00 | 45,000.00 | 45,000.00 | 50,027 |
| 2025-08-04 | 41,500.00 | 45,100.00 | 41,250.00 | 44,350.00 | 44,350.00 | 108,785 |
| 2025-08-01 | 42,600.00 | 42,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | 35,850 |
| 2025-07-31 | 42,550.00 | 43,100.00 | 41,900.00 | 42,750.00 | 42,750.00 | 38,899 |
| 2025-07-30 | 41,600.00 | 43,500.00 | 41,600.00 | 42,900.00 | 42,900.00 | 38,033 |
| 2025-07-29 | 41,550.00 | 42,350.00 | 41,200.00 | 42,000.00 | 42,000.00 | 36,764 |
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.