Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 48,000.00 | 48,950.00 | 47,650.00 | 47,650.00 | 47,650.00 | 49,436 |
| 2024-04-30 | 49,650.00 | 49,650.00 | 46,950.00 | 48,000.00 | 48,000.00 | 117,623 |
| 2024-04-29 | 49,100.00 | 50,100.00 | 48,800.00 | 49,650.00 | 49,650.00 | 55,239 |
| 2024-04-26 | 50,000.00 | 51,000.00 | 48,350.00 | 48,700.00 | 48,700.00 | 113,216 |
| 2024-04-25 | 51,500.00 | 51,800.00 | 49,200.00 | 50,100.00 | 50,100.00 | 93,338 |
| 2024-04-24 | 52,300.00 | 53,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 93,561 |
| 2024-04-23 | 49,550.00 | 53,500.00 | 49,500.00 | 52,100.00 | 52,100.00 | 257,186 |
| 2024-04-22 | 48,150.00 | 49,900.00 | 48,000.00 | 49,300.00 | 49,300.00 | 61,243 |
| 2024-04-19 | 48,700.00 | 49,500.00 | 47,900.00 | 48,150.00 | 48,150.00 | 40,482 |
| 2024-04-18 | 47,950.00 | 49,450.00 | 47,650.00 | 48,700.00 | 48,700.00 | 49,166 |
| 2024-04-17 | 47,950.00 | 48,300.00 | 47,350.00 | 47,850.00 | 47,850.00 | 33,019 |
| 2024-04-16 | 47,350.00 | 48,250.00 | 46,900.00 | 47,950.00 | 47,950.00 | 53,862 |
| 2024-04-15 | 47,550.00 | 48,500.00 | 46,650.00 | 47,850.00 | 47,850.00 | 60,703 |
| 2024-04-12 | 46,050.00 | 48,050.00 | 45,800.00 | 47,500.00 | 47,500.00 | 58,877 |
| 2024-04-11 | 45,900.00 | 46,500.00 | 44,500.00 | 46,050.00 | 46,050.00 | 44,556 |
| 2024-04-09 | 46,000.00 | 46,900.00 | 45,600.00 | 46,150.00 | 46,150.00 | 29,014 |
| 2024-04-08 | 47,400.00 | 47,400.00 | 45,200.00 | 46,150.00 | 46,150.00 | 48,833 |
| 2024-04-05 | 47,050.00 | 47,700.00 | 46,250.00 | 46,900.00 | 46,900.00 | 38,897 |
| 2024-04-04 | 48,800.00 | 49,350.00 | 46,800.00 | 47,050.00 | 47,050.00 | 72,585 |
| 2024-04-03 | 48,600.00 | 49,250.00 | 48,200.00 | 48,800.00 | 48,800.00 | 29,414 |
| 2024-04-02 | 49,700.00 | 49,750.00 | 48,650.00 | 48,650.00 | 48,650.00 | 55,863 |
| 2024-04-01 | 47,950.00 | 50,900.00 | 47,950.00 | 49,800.00 | 49,800.00 | 126,732 |
| 2024-03-29 | 49,400.00 | 49,400.00 | 47,800.00 | 47,900.00 | 47,900.00 | 46,950 |
| 2024-03-28 | 48,950.00 | 50,000.00 | 48,500.00 | 48,650.00 | 48,650.00 | 109,930 |
| 2024-03-27 | 47,000.00 | 49,650.00 | 46,750.00 | 49,100.00 | 49,100.00 | 147,030 |
| 2024-03-26 | 45,450.00 | 47,400.00 | 45,400.00 | 47,200.00 | 47,200.00 | 70,052 |
| 2024-03-25 | 45,900.00 | 46,300.00 | 45,200.00 | 45,750.00 | 45,750.00 | 54,037 |
| 2024-03-22 | 43,800.00 | 48,650.00 | 43,800.00 | 46,350.00 | 46,350.00 | 277,320 |
| 2024-03-21 | 44,200.00 | 45,100.00 | 43,300.00 | 43,750.00 | 43,750.00 | 60,486 |
| 2024-03-20 | 45,350.00 | 45,650.00 | 43,700.00 | 43,800.00 | 43,800.00 | 75,201 |
| 2024-03-19 | 46,650.00 | 46,650.00 | 44,550.00 | 45,350.00 | 45,350.00 | 105,663 |
| 2024-03-18 | 45,950.00 | 48,400.00 | 45,050.00 | 46,850.00 | 46,850.00 | 116,524 |
| 2024-03-15 | 48,500.00 | 49,100.00 | 44,700.00 | 46,050.00 | 46,050.00 | 152,836 |
| 2024-03-14 | 48,250.00 | 48,850.00 | 46,850.00 | 47,600.00 | 47,600.00 | 107,161 |
| 2024-03-13 | 47,950.00 | 49,100.00 | 47,600.00 | 48,250.00 | 48,250.00 | 73,257 |
| 2024-03-12 | 49,100.00 | 49,950.00 | 47,600.00 | 48,350.00 | 48,350.00 | 92,792 |
| 2024-03-11 | 47,200.00 | 50,200.00 | 47,050.00 | 49,100.00 | 49,100.00 | 221,523 |
| 2024-03-08 | 45,050.00 | 48,800.00 | 44,800.00 | 47,200.00 | 47,200.00 | 310,282 |
| 2024-03-07 | 42,100.00 | 45,500.00 | 42,050.00 | 45,050.00 | 45,050.00 | 180,795 |
| 2024-03-06 | 43,000.00 | 43,250.00 | 42,050.00 | 42,500.00 | 42,500.00 | 59,763 |
| 2024-03-05 | 41,600.00 | 43,200.00 | 40,650.00 | 43,200.00 | 43,200.00 | 97,327 |
| 2024-03-04 | 41,550.00 | 43,000.00 | 41,250.00 | 41,750.00 | 41,750.00 | 58,199 |
| 2024-02-29 | 42,700.00 | 42,900.00 | 41,400.00 | 41,500.00 | 41,500.00 | 74,093 |
| 2024-02-28 | 39,650.00 | 44,550.00 | 39,650.00 | 42,750.00 | 42,750.00 | 316,779 |
| 2024-02-27 | 40,750.00 | 41,000.00 | 39,600.00 | 39,800.00 | 39,800.00 | 45,664 |
| 2024-02-26 | 41,050.00 | 41,750.00 | 40,400.00 | 40,700.00 | 40,700.00 | 91,010 |
| 2024-02-23 | 42,550.00 | 42,550.00 | 41,050.00 | 41,050.00 | 41,050.00 | 54,940 |
| 2024-02-22 | 42,350.00 | 43,100.00 | 41,400.00 | 42,450.00 | 42,450.00 | 64,052 |
| 2024-02-21 | 42,050.00 | 42,800.00 | 41,800.00 | 41,900.00 | 41,900.00 | 63,679 |
| 2024-02-20 | 42,650.00 | 43,500.00 | 41,650.00 | 42,550.00 | 42,550.00 | 116,298 |
| 2024-02-19 | 40,650.00 | 42,400.00 | 40,600.00 | 42,300.00 | 42,300.00 | 192,867 |
| 2024-02-16 | 40,450.00 | 40,800.00 | 39,850.00 | 39,950.00 | 39,950.00 | 48,393 |
| 2024-02-15 | 40,300.00 | 41,600.00 | 40,200.00 | 40,550.00 | 40,550.00 | 105,507 |
| 2024-02-14 | 39,950.00 | 40,350.00 | 39,100.00 | 40,050.00 | 40,050.00 | 63,793 |
| 2024-02-13 | 38,550.00 | 41,300.00 | 37,950.00 | 40,200.00 | 40,200.00 | 144,806 |
| 2024-02-08 | 37,800.00 | 39,300.00 | 37,250.00 | 38,550.00 | 38,550.00 | 77,344 |
| 2024-02-07 | 37,250.00 | 37,900.00 | 36,250.00 | 37,200.00 | 37,200.00 | 119,035 |
| 2024-02-06 | 38,350.00 | 38,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 82,776 |
| 2024-02-05 | 39,800.00 | 39,800.00 | 38,250.00 | 38,350.00 | 38,350.00 | 63,573 |
| 2024-02-02 | 39,800.00 | 41,850.00 | 39,450.00 | 40,250.00 | 40,250.00 | 103,202 |
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.