Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13,200.00 | 13,250.00 | 12,730.00 | 12,730.00 | 12,730.00 | 23,427 |
| 2026-10-20 | 12,940.00 | 13,240.00 | 12,700.00 | 12,850.00 | 12,850.00 | 44,434 |
| 2026-10-19 | 12,800.00 | 13,140.00 | 12,710.00 | 13,060.00 | 13,060.00 | 48,906 |
| 2026-10-16 | 12,550.00 | 13,380.00 | 12,520.00 | 13,050.00 | 13,050.00 | 36,580 |
| 2026-10-15 | 12,820.00 | 13,200.00 | 12,440.00 | 12,630.00 | 12,630.00 | 56,794 |
| 2026-10-14 | 13,040.00 | 13,580.00 | 13,040.00 | 13,260.00 | 13,260.00 | 38,526 |
| 2026-10-13 | 13,020.00 | 13,400.00 | 12,780.00 | 13,150.00 | 13,150.00 | 46,900 |
| 2026-10-12 | 13,650.00 | 13,740.00 | 13,240.00 | 13,270.00 | 13,270.00 | 34,795 |
| 2026-10-08 | 13,860.00 | 14,000.00 | 13,510.00 | 13,540.00 | 13,540.00 | 46,794 |
| 2026-10-07 | 14,030.00 | 14,090.00 | 13,860.00 | 13,920.00 | 13,920.00 | 23,638 |
| 2026-10-06 | 14,110.00 | 14,300.00 | 13,870.00 | 13,940.00 | 13,940.00 | 34,158 |
| 2026-10-02 | 14,280.00 | 14,400.00 | 13,970.00 | 14,010.00 | 14,010.00 | 38,392 |
| 2026-10-01 | 14,150.00 | 14,490.00 | 13,880.00 | 14,270.00 | 14,270.00 | 50,289 |
| 2026-09-30 | 14,350.00 | 14,600.00 | 13,920.00 | 13,940.00 | 13,940.00 | 36,810 |
| 2026-09-29 | 14,520.00 | 14,600.00 | 14,140.00 | 14,290.00 | 14,290.00 | 29,571 |
| 2026-09-28 | 14,310.00 | 14,870.00 | 14,310.00 | 14,560.00 | 14,560.00 | 49,770 |
| 2026-09-23 | 14,140.00 | 14,400.00 | 14,140.00 | 14,290.00 | 14,290.00 | 20,877 |
| 2026-09-22 | 14,370.00 | 14,370.00 | 13,940.00 | 14,130.00 | 14,130.00 | 88,635 |
| 2026-09-21 | 14,560.00 | 14,580.00 | 14,110.00 | 14,230.00 | 14,230.00 | 44,377 |
| 2026-09-18 | 14,600.00 | 14,670.00 | 14,350.00 | 14,420.00 | 14,420.00 | 36,292 |
| 2026-09-17 | 14,450.00 | 14,580.00 | 14,270.00 | 14,570.00 | 14,570.00 | 37,478 |
| 2026-09-16 | 15,050.00 | 15,080.00 | 14,150.00 | 14,410.00 | 14,410.00 | 92,918 |
| 2026-09-15 | 14,630.00 | 15,240.00 | 14,600.00 | 14,920.00 | 14,920.00 | 54,109 |
| 2026-09-14 | 14,850.00 | 15,100.00 | 14,510.00 | 14,570.00 | 14,570.00 | 62,237 |
| 2026-09-11 | 14,840.00 | 15,270.00 | 14,840.00 | 15,120.00 | 15,120.00 | 39,673 |
| 2026-09-10 | 14,900.00 | 15,400.00 | 14,610.00 | 15,400.00 | 15,400.00 | 78,728 |
| 2026-09-09 | 15,420.00 | 15,560.00 | 15,070.00 | 15,160.00 | 15,160.00 | 52,528 |
| 2026-09-08 | 16,100.00 | 16,210.00 | 15,400.00 | 15,420.00 | 15,420.00 | 55,787 |
| 2026-09-07 | 15,990.00 | 16,800.00 | 15,720.00 | 16,230.00 | 16,230.00 | 62,032 |
| 2026-09-04 | 15,420.00 | 16,030.00 | 15,250.00 | 15,860.00 | 15,860.00 | 98,003 |
| 2026-09-03 | 16,190.00 | 16,320.00 | 15,050.00 | 15,400.00 | 15,400.00 | 103,210 |
| 2026-09-02 | 16,940.00 | 17,020.00 | 16,090.00 | 16,330.00 | 16,330.00 | 130,584 |
| 2026-09-01 | 17,680.00 | 17,980.00 | 16,850.00 | 17,480.00 | 17,480.00 | 241,406 |
| 2026-08-31 | 16,510.00 | 16,760.00 | 15,580.00 | 16,260.00 | 16,260.00 | 92,015 |
| 2026-08-28 | 16,090.00 | 18,590.00 | 16,090.00 | 16,950.00 | 16,950.00 | 221,695 |
| 2026-08-27 | 15,450.00 | 16,630.00 | 15,450.00 | 16,220.00 | 16,220.00 | 109,409 |
| 2026-08-26 | 15,310.00 | 15,650.00 | 15,040.00 | 15,420.00 | 15,420.00 | 70,414 |
| 2026-08-25 | 14,750.00 | 15,800.00 | 14,450.00 | 15,580.00 | 15,580.00 | 96,471 |
| 2026-08-24 | 15,410.00 | 15,450.00 | 14,740.00 | 14,960.00 | 14,960.00 | 64,771 |
| 2026-08-21 | 16,310.00 | 16,310.00 | 15,070.00 | 15,430.00 | 15,430.00 | 88,219 |
| 2026-08-20 | 17,440.00 | 17,780.00 | 16,590.00 | 16,620.00 | 16,620.00 | 71,203 |
| 2026-08-19 | 17,030.00 | 17,720.00 | 16,940.00 | 17,280.00 | 17,280.00 | 85,307 |
| 2026-08-18 | 19,370.00 | 19,370.00 | 17,670.00 | 17,760.00 | 17,760.00 | 113,757 |
| 2026-08-14 | 20,700.00 | 20,700.00 | 19,010.00 | 19,650.00 | 19,650.00 | 139,511 |
| 2026-08-13 | 21,800.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | 46,772 |
| 2026-08-12 | 22,750.00 | 23,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | 54,415 |
| 2026-08-11 | 22,500.00 | 22,700.00 | 21,500.00 | 22,000.00 | 22,000.00 | 49,186 |
| 2026-08-10 | 22,650.00 | 23,100.00 | 21,800.00 | 22,450.00 | 22,450.00 | 93,249 |
| 2026-08-07 | 20,700.00 | 22,600.00 | 20,600.00 | 21,350.00 | 21,350.00 | 152,550 |
| 2026-08-06 | 19,980.00 | 20,300.00 | 19,460.00 | 20,000.00 | 20,000.00 | 66,358 |
| 2026-08-05 | 20,850.00 | 21,250.00 | 20,150.00 | 20,150.00 | 20,150.00 | 56,863 |
| 2026-08-04 | 19,250.00 | 21,800.00 | 19,060.00 | 21,050.00 | 21,050.00 | 228,832 |
| 2026-08-03 | 19,760.00 | 20,200.00 | 18,900.00 | 19,180.00 | 19,180.00 | 210,692 |
| 2026-07-31 | 16,470.00 | 18,520.00 | 16,410.00 | 18,460.00 | 18,460.00 | 433,051 |
| 2026-07-30 | 15,780.00 | 17,110.00 | 13,470.00 | 14,250.00 | 14,250.00 | 368,250 |
| 2026-07-29 | 16,830.00 | 17,230.00 | 15,060.00 | 15,930.00 | 15,930.00 | 117,306 |
| 2026-07-28 | 16,930.00 | 17,500.00 | 16,510.00 | 16,810.00 | 16,810.00 | 66,082 |
| 2026-07-27 | 17,700.00 | 18,280.00 | 17,170.00 | 17,300.00 | 17,300.00 | 95,457 |
| 2026-07-24 | 16,970.00 | 17,770.00 | 16,720.00 | 17,140.00 | 17,140.00 | 67,645 |
| 2026-07-23 | 16,670.00 | 17,480.00 | 16,000.00 | 17,140.00 | 17,140.00 | 64,748 |
Page 1 of 21 · 1,228 trading daysOlder →
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.