Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 39,300.00 | 40,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 58,494 |
| 2025-04-25 | 38,350.00 | 39,750.00 | 37,900.00 | 39,000.00 | 39,000.00 | 103,016 |
| 2025-04-24 | 38,000.00 | 41,300.00 | 38,000.00 | 38,800.00 | 38,800.00 | 194,386 |
| 2025-04-23 | 38,150.00 | 38,550.00 | 37,200.00 | 38,550.00 | 38,550.00 | 79,920 |
| 2025-04-22 | 38,500.00 | 39,200.00 | 37,550.00 | 37,700.00 | 37,700.00 | 51,931 |
| 2025-04-21 | 38,750.00 | 39,400.00 | 37,800.00 | 38,500.00 | 38,500.00 | 82,767 |
| 2025-04-18 | 40,100.00 | 40,300.00 | 38,700.00 | 38,900.00 | 38,900.00 | 41,211 |
| 2025-04-17 | 39,450.00 | 40,350.00 | 39,200.00 | 40,000.00 | 40,000.00 | 40,959 |
| 2025-04-16 | 41,300.00 | 42,000.00 | 39,050.00 | 39,100.00 | 39,100.00 | 133,740 |
| 2025-04-15 | 42,150.00 | 42,550.00 | 40,900.00 | 41,700.00 | 41,700.00 | 91,405 |
| 2025-04-14 | 43,000.00 | 43,000.00 | 41,950.00 | 42,500.00 | 42,500.00 | 88,375 |
| 2025-04-11 | 42,050.00 | 43,900.00 | 41,950.00 | 42,800.00 | 42,800.00 | 98,687 |
| 2025-04-10 | 42,850.00 | 44,050.00 | 42,150.00 | 42,700.00 | 42,700.00 | 105,208 |
| 2025-04-09 | 40,500.00 | 44,000.00 | 39,250.00 | 42,350.00 | 42,350.00 | 174,725 |
| 2025-04-08 | 39,100.00 | 40,100.00 | 38,600.00 | 39,900.00 | 39,900.00 | 54,736 |
| 2025-04-07 | 38,300.00 | 39,750.00 | 37,750.00 | 38,600.00 | 38,600.00 | 108,615 |
| 2025-04-04 | 41,500.00 | 42,500.00 | 39,850.00 | 40,600.00 | 40,600.00 | 79,882 |
| 2025-04-03 | 42,950.00 | 43,100.00 | 41,700.00 | 42,800.00 | 42,800.00 | 53,735 |
| 2025-04-02 | 44,300.00 | 44,300.00 | 42,000.00 | 43,000.00 | 43,000.00 | 143,893 |
| 2025-04-01 | 42,000.00 | 44,100.00 | 42,000.00 | 44,050.00 | 44,050.00 | 99,675 |
| 2025-03-31 | 42,500.00 | 42,800.00 | 40,250.00 | 41,950.00 | 41,950.00 | 72,116 |
| 2025-03-28 | 42,900.00 | 43,250.00 | 41,850.00 | 42,600.00 | 42,600.00 | 51,039 |
| 2025-03-27 | 39,350.00 | 43,800.00 | 39,350.00 | 43,000.00 | 43,000.00 | 215,485 |
| 2025-03-26 | 38,750.00 | 40,200.00 | 38,750.00 | 39,800.00 | 39,800.00 | 51,417 |
| 2025-03-25 | 39,700.00 | 40,600.00 | 38,400.00 | 38,750.00 | 38,750.00 | 65,084 |
| 2025-03-24 | 39,350.00 | 40,350.00 | 39,350.00 | 40,100.00 | 40,100.00 | 51,373 |
| 2025-03-21 | 39,000.00 | 40,350.00 | 38,900.00 | 39,350.00 | 39,350.00 | 96,648 |
| 2025-03-20 | 39,650.00 | 40,300.00 | 38,650.00 | 39,200.00 | 39,200.00 | 96,770 |
| 2025-03-19 | 36,750.00 | 39,750.00 | 36,750.00 | 39,250.00 | 39,250.00 | 164,582 |
| 2025-03-18 | 37,500.00 | 38,500.00 | 37,200.00 | 37,450.00 | 37,450.00 | 115,165 |
| 2025-03-17 | 33,500.00 | 38,200.00 | 33,400.00 | 37,500.00 | 37,500.00 | 222,218 |
| 2025-03-14 | 34,850.00 | 34,900.00 | 33,500.00 | 33,500.00 | 33,500.00 | 57,199 |
| 2025-03-13 | 35,150.00 | 35,450.00 | 34,550.00 | 34,550.00 | 34,550.00 | 56,572 |
| 2025-03-12 | 34,150.00 | 35,350.00 | 33,300.00 | 34,900.00 | 34,900.00 | 58,051 |
| 2025-03-11 | 33,700.00 | 34,850.00 | 33,300.00 | 34,200.00 | 34,200.00 | 56,173 |
| 2025-03-10 | 35,100.00 | 36,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | 61,792 |
| 2025-03-07 | 34,900.00 | 36,150.00 | 34,500.00 | 35,400.00 | 35,400.00 | 66,853 |
| 2025-03-06 | 35,550.00 | 35,750.00 | 34,450.00 | 35,100.00 | 35,100.00 | 54,350 |
| 2025-03-05 | 33,800.00 | 35,800.00 | 33,550.00 | 35,000.00 | 35,000.00 | 113,878 |
| 2025-03-04 | 34,200.00 | 34,500.00 | 32,750.00 | 33,500.00 | 33,500.00 | 75,203 |
| 2025-02-28 | 33,600.00 | 35,400.00 | 33,500.00 | 34,150.00 | 34,150.00 | 111,818 |
| 2025-02-27 | 34,050.00 | 34,900.00 | 33,650.00 | 34,150.00 | 34,150.00 | 53,199 |
| 2025-02-26 | 34,500.00 | 35,700.00 | 34,050.00 | 34,050.00 | 34,050.00 | 108,706 |
| 2025-02-25 | 33,400.00 | 35,550.00 | 32,950.00 | 34,950.00 | 34,950.00 | 140,838 |
| 2025-02-24 | 34,950.00 | 35,000.00 | 33,400.00 | 33,800.00 | 33,800.00 | 105,644 |
| 2025-02-21 | 37,000.00 | 37,050.00 | 34,800.00 | 34,800.00 | 34,800.00 | 170,392 |
| 2025-02-20 | 34,750.00 | 37,500.00 | 34,700.00 | 36,250.00 | 36,250.00 | 502,934 |
| 2025-02-19 | 31,700.00 | 35,550.00 | 30,700.00 | 34,300.00 | 34,300.00 | 451,177 |
| 2025-02-18 | 31,050.00 | 31,800.00 | 30,550.00 | 31,700.00 | 31,700.00 | 115,784 |
| 2025-02-17 | 31,200.00 | 32,700.00 | 30,350.00 | 30,800.00 | 30,800.00 | 141,970 |
| 2025-02-14 | 31,800.00 | 32,250.00 | 30,850.00 | 30,950.00 | 30,950.00 | 116,028 |
| 2025-02-13 | 29,100.00 | 33,100.00 | 29,100.00 | 32,000.00 | 32,000.00 | 522,758 |
| 2025-02-12 | 30,100.00 | 30,200.00 | 28,750.00 | 28,950.00 | 28,950.00 | 120,032 |
| 2025-02-11 | 30,600.00 | 32,800.00 | 29,850.00 | 30,200.00 | 30,200.00 | 220,347 |
| 2025-02-10 | 30,450.00 | 31,300.00 | 30,350.00 | 30,550.00 | 30,550.00 | 40,660 |
| 2025-02-07 | 31,000.00 | 31,150.00 | 30,450.00 | 30,850.00 | 30,850.00 | 27,916 |
| 2025-02-06 | 30,900.00 | 31,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 53,794 |
| 2025-02-05 | 29,650.00 | 31,250.00 | 29,500.00 | 30,800.00 | 30,800.00 | 96,056 |
| 2025-02-04 | 28,500.00 | 29,850.00 | 28,500.00 | 29,650.00 | 29,650.00 | 67,577 |
| 2025-02-03 | 28,750.00 | 28,850.00 | 27,850.00 | 28,250.00 | 28,250.00 | 62,808 |
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.