Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 52,800.00 | 52,800.00 | 51,100.00 | 51,600.00 | 51,600.00 | 131,199 |
| 2024-07-26 | 53,400.00 | 53,700.00 | 52,000.00 | 52,800.00 | 52,800.00 | 61,057 |
| 2024-07-25 | 51,700.00 | 53,900.00 | 51,300.00 | 53,400.00 | 53,400.00 | 112,430 |
| 2024-07-24 | 51,200.00 | 53,300.00 | 50,800.00 | 52,600.00 | 52,600.00 | 84,211 |
| 2024-07-23 | 52,000.00 | 52,700.00 | 50,500.00 | 51,200.00 | 51,200.00 | 106,758 |
| 2024-07-22 | 51,300.00 | 52,600.00 | 50,700.00 | 52,300.00 | 52,300.00 | 75,663 |
| 2024-07-19 | 51,900.00 | 52,700.00 | 50,500.00 | 52,400.00 | 52,400.00 | 103,000 |
| 2024-07-18 | 55,100.00 | 55,100.00 | 51,000.00 | 52,400.00 | 52,400.00 | 260,457 |
| 2024-07-17 | 52,800.00 | 54,900.00 | 52,500.00 | 54,700.00 | 54,700.00 | 194,033 |
| 2024-07-16 | 53,400.00 | 53,800.00 | 52,200.00 | 52,800.00 | 52,800.00 | 105,489 |
| 2024-07-15 | 52,700.00 | 53,400.00 | 50,900.00 | 53,100.00 | 53,100.00 | 166,222 |
| 2024-07-12 | 51,700.00 | 52,600.00 | 50,600.00 | 50,900.00 | 50,900.00 | 114,945 |
| 2024-07-11 | 52,600.00 | 53,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | 115,479 |
| 2024-07-10 | 50,700.00 | 53,700.00 | 50,500.00 | 53,200.00 | 53,200.00 | 226,631 |
| 2024-07-09 | 53,400.00 | 53,600.00 | 50,200.00 | 51,600.00 | 51,600.00 | 373,275 |
| 2024-07-08 | 51,300.00 | 55,800.00 | 50,000.00 | 54,000.00 | 54,000.00 | 413,263 |
| 2024-07-05 | 49,050.00 | 52,500.00 | 48,700.00 | 51,300.00 | 51,300.00 | 462,164 |
| 2024-07-04 | 50,500.00 | 51,600.00 | 48,650.00 | 48,700.00 | 48,700.00 | 459,948 |
| 2024-07-03 | 55,400.00 | 55,700.00 | 50,400.00 | 52,100.00 | 52,100.00 | 531,341 |
| 2024-07-02 | 62,000.00 | 62,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 839,404 |
| 2024-07-01 | 60,900.00 | 66,000.00 | 59,500.00 | 62,000.00 | 62,000.00 | 1,626,644 |
| 2024-06-28 | 57,000.00 | 64,000.00 | 55,200.00 | 58,700.00 | 58,700.00 | 1,785,152 |
| 2024-06-27 | 62,700.00 | 63,700.00 | 55,300.00 | 57,300.00 | 57,300.00 | 2,280,591 |
| 2024-06-26 | 65,800.00 | 76,300.00 | 65,000.00 | 75,700.00 | 75,700.00 | 2,903,920 |
| 2024-06-25 | 57,500.00 | 60,000.00 | 56,900.00 | 58,700.00 | 58,700.00 | 185,694 |
| 2024-06-24 | 59,100.00 | 62,300.00 | 56,100.00 | 57,300.00 | 57,300.00 | 223,746 |
| 2024-06-21 | 59,200.00 | 59,400.00 | 57,500.00 | 58,200.00 | 58,200.00 | 107,633 |
| 2024-06-20 | 56,700.00 | 60,600.00 | 56,500.00 | 59,700.00 | 59,700.00 | 180,937 |
| 2024-06-19 | 59,100.00 | 59,100.00 | 55,900.00 | 56,500.00 | 56,500.00 | 242,572 |
| 2024-06-18 | 58,300.00 | 60,800.00 | 57,000.00 | 59,800.00 | 59,800.00 | 218,017 |
| 2024-06-17 | 54,500.00 | 59,100.00 | 54,100.00 | 58,500.00 | 58,500.00 | 378,844 |
| 2024-06-14 | 51,400.00 | 53,200.00 | 50,400.00 | 52,600.00 | 52,600.00 | 109,352 |
| 2024-06-13 | 52,800.00 | 53,100.00 | 51,000.00 | 51,200.00 | 51,200.00 | 79,099 |
| 2024-06-12 | 52,000.00 | 53,900.00 | 51,600.00 | 52,700.00 | 52,700.00 | 61,376 |
| 2024-06-11 | 52,100.00 | 52,400.00 | 51,200.00 | 52,000.00 | 52,000.00 | 43,272 |
| 2024-06-10 | 51,200.00 | 52,200.00 | 51,000.00 | 52,100.00 | 52,100.00 | 54,781 |
| 2024-06-07 | 54,600.00 | 55,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | 78,402 |
| 2024-06-05 | 54,800.00 | 55,600.00 | 53,300.00 | 53,700.00 | 53,700.00 | 55,164 |
| 2024-06-04 | 55,500.00 | 55,700.00 | 53,600.00 | 54,500.00 | 54,500.00 | 49,575 |
| 2024-06-03 | 53,100.00 | 56,500.00 | 52,600.00 | 55,200.00 | 55,200.00 | 136,922 |
| 2024-05-31 | 53,900.00 | 54,000.00 | 52,000.00 | 52,700.00 | 52,700.00 | 51,491 |
| 2024-05-30 | 52,100.00 | 53,900.00 | 51,300.00 | 53,400.00 | 53,400.00 | 82,777 |
| 2024-05-29 | 51,700.00 | 52,300.00 | 50,000.00 | 51,900.00 | 51,900.00 | 93,704 |
| 2024-05-28 | 53,800.00 | 53,900.00 | 49,900.00 | 51,500.00 | 51,500.00 | 157,355 |
| 2024-05-27 | 54,200.00 | 54,900.00 | 52,800.00 | 54,000.00 | 54,000.00 | 81,128 |
| 2024-05-24 | 55,200.00 | 56,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | 113,371 |
| 2024-05-23 | 56,700.00 | 56,800.00 | 54,300.00 | 55,700.00 | 55,700.00 | 101,427 |
| 2024-05-22 | 59,000.00 | 59,700.00 | 56,000.00 | 56,700.00 | 56,700.00 | 94,353 |
| 2024-05-21 | 56,500.00 | 59,400.00 | 55,900.00 | 58,000.00 | 58,000.00 | 142,599 |
| 2024-05-20 | 56,500.00 | 57,800.00 | 55,400.00 | 56,000.00 | 56,000.00 | 64,102 |
| 2024-05-17 | 56,900.00 | 57,700.00 | 55,800.00 | 56,300.00 | 56,300.00 | 95,723 |
| 2024-05-16 | 57,900.00 | 58,200.00 | 55,900.00 | 56,100.00 | 56,100.00 | 101,928 |
| 2024-05-14 | 57,000.00 | 61,200.00 | 57,000.00 | 57,800.00 | 57,800.00 | 297,993 |
| 2024-05-13 | 57,600.00 | 58,900.00 | 55,500.00 | 56,800.00 | 56,800.00 | 324,191 |
| 2024-05-10 | 50,800.00 | 57,500.00 | 50,800.00 | 57,000.00 | 57,000.00 | 652,743 |
| 2024-05-09 | 53,200.00 | 54,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | 245,129 |
| 2024-05-08 | 50,500.00 | 53,700.00 | 49,250.00 | 53,200.00 | 53,200.00 | 382,902 |
| 2024-05-07 | 47,950.00 | 48,700.00 | 47,200.00 | 48,350.00 | 48,350.00 | 58,645 |
| 2024-05-03 | 48,200.00 | 48,750.00 | 46,650.00 | 47,100.00 | 47,100.00 | 61,562 |
| 2024-05-02 | 48,000.00 | 48,950.00 | 47,650.00 | 47,650.00 | 47,650.00 | 49,436 |
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.