Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 40,100.00 | 40,800.00 | 39,000.00 | 39,750.00 | 39,750.00 | 80,718 |
| 2024-01-31 | 41,000.00 | 41,300.00 | 40,200.00 | 40,600.00 | 40,600.00 | 58,176 |
| 2024-01-30 | 40,900.00 | 42,000.00 | 40,350.00 | 41,150.00 | 41,150.00 | 105,975 |
| 2024-01-29 | 39,050.00 | 42,000.00 | 39,050.00 | 40,600.00 | 40,600.00 | 243,840 |
| 2024-01-26 | 37,800.00 | 39,150.00 | 37,500.00 | 39,050.00 | 39,050.00 | 71,815 |
| 2024-01-25 | 38,300.00 | 38,350.00 | 37,400.00 | 37,700.00 | 37,700.00 | 56,192 |
| 2024-01-24 | 40,050.00 | 40,450.00 | 37,200.00 | 38,650.00 | 38,650.00 | 147,520 |
| 2024-01-23 | 37,400.00 | 40,800.00 | 37,300.00 | 40,200.00 | 40,200.00 | 306,197 |
| 2024-01-22 | 36,000.00 | 38,300.00 | 36,000.00 | 37,000.00 | 37,000.00 | 147,164 |
| 2024-01-19 | 34,550.00 | 37,300.00 | 34,550.00 | 35,550.00 | 35,550.00 | 118,743 |
| 2024-01-18 | 35,000.00 | 35,250.00 | 34,100.00 | 34,500.00 | 34,500.00 | 67,709 |
| 2024-01-17 | 35,750.00 | 36,400.00 | 34,400.00 | 34,700.00 | 34,700.00 | 93,967 |
| 2024-01-16 | 37,200.00 | 37,550.00 | 35,800.00 | 35,900.00 | 35,900.00 | 88,627 |
| 2024-01-15 | 37,900.00 | 38,150.00 | 37,250.00 | 37,300.00 | 37,300.00 | 72,662 |
| 2024-01-12 | 38,050.00 | 38,350.00 | 37,650.00 | 37,900.00 | 37,900.00 | 70,351 |
| 2024-01-11 | 39,800.00 | 39,900.00 | 37,600.00 | 38,350.00 | 38,350.00 | 256,493 |
| 2024-01-10 | 40,950.00 | 41,050.00 | 39,900.00 | 39,950.00 | 39,950.00 | 90,372 |
| 2024-01-09 | 40,700.00 | 41,500.00 | 40,700.00 | 40,950.00 | 40,950.00 | 94,116 |
| 2024-01-08 | 41,250.00 | 41,350.00 | 40,400.00 | 40,700.00 | 40,700.00 | 98,740 |
| 2024-01-05 | 40,300.00 | 42,000.00 | 40,000.00 | 41,700.00 | 41,700.00 | 177,709 |
| 2024-01-04 | 40,850.00 | 41,700.00 | 40,450.00 | 40,550.00 | 40,550.00 | 138,652 |
| 2024-01-03 | 45,250.00 | 45,300.00 | 40,750.00 | 41,400.00 | 41,400.00 | 499,903 |
| 2024-01-02 | 49,700.00 | 50,500.00 | 44,400.00 | 44,750.00 | 44,750.00 | 670,168 |
| 2023-12-28 | 47,850.00 | 55,000.00 | 45,800.00 | 48,500.00 | 48,500.00 | 1,522,394 |
| 2023-12-27 | 47,700.00 | 48,350.00 | 47,100.00 | 47,150.00 | 47,150.00 | 189,702 |
| 2023-12-26 | 47,850.00 | 47,850.00 | 46,300.00 | 46,800.00 | 46,800.00 | 218,383 |
| 2023-12-22 | 53,900.00 | 54,000.00 | 44,500.00 | 46,050.00 | 46,050.00 | 659,641 |
| 2023-12-21 | 53,300.00 | 55,500.00 | 53,100.00 | 54,100.00 | 54,100.00 | 212,485 |
| 2023-12-20 | 51,500.00 | 54,700.00 | 50,600.00 | 54,200.00 | 54,200.00 | 420,307 |
| 2023-12-19 | 48,900.00 | 51,300.00 | 48,750.00 | 50,800.00 | 50,800.00 | 178,175 |
| 2023-12-18 | 49,300.00 | 49,600.00 | 48,300.00 | 48,800.00 | 48,800.00 | 75,448 |
| 2023-12-15 | 49,800.00 | 50,400.00 | 47,650.00 | 48,400.00 | 48,400.00 | 126,184 |
| 2023-12-14 | 50,100.00 | 50,900.00 | 48,850.00 | 49,650.00 | 49,650.00 | 293,179 |
| 2023-12-13 | 50,700.00 | 51,800.00 | 48,000.00 | 50,000.00 | 50,000.00 | 162,143 |
| 2023-12-12 | 50,900.00 | 51,800.00 | 50,000.00 | 51,200.00 | 51,200.00 | 125,311 |
| 2023-12-11 | 48,300.00 | 51,900.00 | 47,400.00 | 51,300.00 | 51,300.00 | 302,094 |
| 2023-12-08 | 49,000.00 | 53,100.00 | 47,100.00 | 47,850.00 | 47,850.00 | 955,441 |
| 2023-12-07 | 45,950.00 | 46,650.00 | 45,400.00 | 46,000.00 | 46,000.00 | 65,576 |
| 2023-12-06 | 45,400.00 | 46,400.00 | 45,150.00 | 46,100.00 | 46,100.00 | 115,006 |
| 2023-12-05 | 48,550.00 | 52,900.00 | 45,050.00 | 45,400.00 | 45,400.00 | 655,290 |
| 2023-12-04 | 47,600.00 | 48,950.00 | 46,550.00 | 47,300.00 | 47,300.00 | 99,731 |
| 2023-12-01 | 48,900.00 | 49,800.00 | 46,500.00 | 47,350.00 | 47,350.00 | 107,680 |
| 2023-11-30 | 49,450.00 | 50,200.00 | 48,550.00 | 49,000.00 | 49,000.00 | 83,982 |
| 2023-11-29 | 49,200.00 | 49,350.00 | 48,250.00 | 48,950.00 | 48,950.00 | 48,008 |
| 2023-11-28 | 47,600.00 | 49,900.00 | 47,500.00 | 49,150.00 | 49,150.00 | 81,863 |
| 2023-11-27 | 48,200.00 | 49,000.00 | 47,000.00 | 48,100.00 | 48,100.00 | 57,517 |
| 2023-11-24 | 47,500.00 | 49,100.00 | 46,500.00 | 48,000.00 | 48,000.00 | 166,168 |
| 2023-11-23 | 45,950.00 | 47,000.00 | 45,350.00 | 46,400.00 | 46,400.00 | 62,303 |
| 2023-11-22 | 45,350.00 | 45,800.00 | 44,200.00 | 45,800.00 | 45,800.00 | 66,943 |
| 2023-11-21 | 46,300.00 | 47,150.00 | 45,250.00 | 45,700.00 | 45,700.00 | 72,763 |
| 2023-11-20 | 46,300.00 | 47,200.00 | 44,900.00 | 46,500.00 | 46,500.00 | 62,372 |
| 2023-11-17 | 47,750.00 | 48,550.00 | 46,200.00 | 46,500.00 | 46,500.00 | 61,635 |
| 2023-11-16 | 46,100.00 | 47,900.00 | 45,550.00 | 47,750.00 | 47,750.00 | 85,358 |
| 2023-11-15 | 48,400.00 | 48,450.00 | 45,650.00 | 45,950.00 | 45,950.00 | 157,386 |
| 2023-11-14 | 49,000.00 | 50,000.00 | 48,000.00 | 48,300.00 | 48,300.00 | 91,974 |
| 2023-11-13 | 50,000.00 | 51,700.00 | 48,300.00 | 48,600.00 | 48,600.00 | 148,674 |
| 2023-11-10 | 50,700.00 | 51,900.00 | 48,900.00 | 50,000.00 | 50,000.00 | 106,458 |
| 2023-11-09 | 50,500.00 | 52,800.00 | 49,150.00 | 51,300.00 | 51,300.00 | 181,918 |
| 2023-11-08 | 48,400.00 | 53,300.00 | 48,050.00 | 50,600.00 | 50,600.00 | 421,559 |
| 2023-11-07 | 50,100.00 | 50,300.00 | 47,500.00 | 48,400.00 | 48,400.00 | 111,185 |
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.