Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 50,600.00 | 51,100.00 | 47,600.00 | 50,100.00 | 50,100.00 | 152,887 |
| 2023-11-03 | 50,000.00 | 52,500.00 | 48,550.00 | 50,100.00 | 50,100.00 | 204,500 |
| 2023-11-02 | 49,300.00 | 50,500.00 | 48,000.00 | 49,900.00 | 49,900.00 | 112,932 |
| 2023-11-01 | 48,000.00 | 50,300.00 | 47,350.00 | 49,300.00 | 49,300.00 | 106,432 |
| 2023-10-31 | 46,850.00 | 49,800.00 | 45,800.00 | 48,400.00 | 48,400.00 | 203,172 |
| 2023-10-30 | 43,950.00 | 46,450.00 | 43,600.00 | 45,600.00 | 45,600.00 | 67,139 |
| 2023-10-27 | 42,950.00 | 44,700.00 | 42,900.00 | 43,800.00 | 43,800.00 | 46,965 |
| 2023-10-26 | 41,250.00 | 43,900.00 | 41,200.00 | 43,200.00 | 43,200.00 | 64,402 |
| 2023-10-25 | 42,150.00 | 44,700.00 | 41,500.00 | 42,550.00 | 42,550.00 | 137,339 |
| 2023-10-24 | 47,000.00 | 47,500.00 | 40,850.00 | 41,400.00 | 41,400.00 | 330,971 |
| 2023-10-23 | 48,350.00 | 48,750.00 | 46,600.00 | 47,150.00 | 47,150.00 | 90,587 |
| 2023-10-20 | 44,400.00 | 49,750.00 | 44,250.00 | 48,150.00 | 48,150.00 | 287,219 |
| 2023-10-19 | 43,550.00 | 45,100.00 | 43,000.00 | 44,300.00 | 44,300.00 | 41,720 |
| 2023-10-18 | 47,800.00 | 48,100.00 | 44,100.00 | 44,500.00 | 44,500.00 | 71,265 |
| 2023-10-17 | 46,850.00 | 49,350.00 | 46,700.00 | 47,900.00 | 47,900.00 | 127,704 |
| 2023-10-16 | 45,500.00 | 48,350.00 | 45,500.00 | 46,750.00 | 46,750.00 | 59,586 |
| 2023-10-13 | 46,500.00 | 46,750.00 | 45,800.00 | 46,050.00 | 46,050.00 | 34,616 |
| 2023-10-12 | 45,150.00 | 46,800.00 | 45,000.00 | 46,600.00 | 46,600.00 | 84,092 |
| 2023-10-11 | 45,350.00 | 46,600.00 | 44,000.00 | 45,350.00 | 45,350.00 | 137,459 |
| 2023-10-10 | 44,350.00 | 45,050.00 | 42,900.00 | 42,900.00 | 42,900.00 | 34,916 |
| 2023-10-06 | 40,150.00 | 44,550.00 | 40,150.00 | 44,500.00 | 44,500.00 | 97,210 |
| 2023-10-05 | 41,550.00 | 41,800.00 | 39,600.00 | 40,450.00 | 40,450.00 | 46,661 |
| 2023-10-04 | 44,100.00 | 44,100.00 | 40,500.00 | 41,050.00 | 41,050.00 | 117,335 |
| 2023-09-27 | 42,400.00 | 45,000.00 | 42,100.00 | 45,000.00 | 45,000.00 | 72,817 |
| 2023-09-26 | 42,350.00 | 43,100.00 | 42,000.00 | 42,600.00 | 42,600.00 | 33,566 |
| 2023-09-25 | 43,750.00 | 45,000.00 | 42,150.00 | 42,300.00 | 42,300.00 | 83,242 |
| 2023-09-22 | 42,300.00 | 43,800.00 | 42,000.00 | 43,500.00 | 43,500.00 | 60,992 |
| 2023-09-21 | 43,900.00 | 46,050.00 | 42,700.00 | 42,750.00 | 42,750.00 | 128,039 |
| 2023-09-20 | 45,900.00 | 46,150.00 | 44,000.00 | 44,500.00 | 44,500.00 | 64,681 |
| 2023-09-19 | 47,200.00 | 47,650.00 | 45,800.00 | 46,150.00 | 46,150.00 | 72,802 |
| 2023-09-18 | 46,250.00 | 48,650.00 | 45,650.00 | 47,700.00 | 47,700.00 | 127,257 |
| 2023-09-15 | 45,750.00 | 46,850.00 | 45,300.00 | 46,300.00 | 46,300.00 | 76,919 |
| 2023-09-14 | 46,500.00 | 46,900.00 | 44,300.00 | 45,750.00 | 45,750.00 | 114,606 |
| 2023-09-13 | 46,150.00 | 47,200.00 | 45,000.00 | 47,000.00 | 47,000.00 | 83,655 |
| 2023-09-12 | 48,900.00 | 49,500.00 | 46,100.00 | 46,600.00 | 46,600.00 | 162,840 |
| 2023-09-11 | 51,900.00 | 54,500.00 | 47,800.00 | 48,900.00 | 48,900.00 | 258,184 |
| 2023-09-08 | 50,100.00 | 53,200.00 | 49,450.00 | 52,200.00 | 52,200.00 | 243,486 |
| 2023-09-07 | 45,350.00 | 54,500.00 | 45,250.00 | 50,800.00 | 50,800.00 | 768,706 |
| 2023-09-06 | 46,850.00 | 47,450.00 | 45,300.00 | 45,800.00 | 45,800.00 | 78,271 |
| 2023-09-05 | 47,050.00 | 48,750.00 | 46,300.00 | 47,500.00 | 47,500.00 | 110,288 |
| 2023-09-04 | 50,100.00 | 51,300.00 | 47,200.00 | 47,500.00 | 47,500.00 | 181,027 |
| 2023-09-01 | 45,750.00 | 52,600.00 | 45,400.00 | 50,500.00 | 50,500.00 | 632,726 |
| 2023-08-31 | 45,150.00 | 47,000.00 | 45,100.00 | 46,100.00 | 46,100.00 | 215,090 |
| 2023-08-30 | 42,150.00 | 46,000.00 | 41,700.00 | 45,600.00 | 45,600.00 | 274,662 |
| 2023-08-29 | 43,150.00 | 44,800.00 | 41,700.00 | 42,100.00 | 42,100.00 | 163,576 |
| 2023-08-28 | 43,800.00 | 45,100.00 | 41,650.00 | 44,000.00 | 44,000.00 | 333,027 |
| 2023-08-25 | 41,000.00 | 46,400.00 | 39,050.00 | 44,250.00 | 44,250.00 | 958,887 |
| 2023-08-24 | 33,850.00 | 43,150.00 | 33,850.00 | 41,550.00 | 41,550.00 | 1,405,311 |
| 2023-08-23 | 34,700.00 | 34,700.00 | 33,250.00 | 33,750.00 | 33,750.00 | 65,932 |
| 2023-08-22 | 33,350.00 | 34,700.00 | 33,300.00 | 34,400.00 | 34,400.00 | 36,558 |
| 2023-08-21 | 34,150.00 | 34,750.00 | 33,350.00 | 33,450.00 | 33,450.00 | 52,998 |
| 2023-08-18 | 34,750.00 | 34,900.00 | 33,950.00 | 34,400.00 | 34,400.00 | 40,413 |
| 2023-08-17 | 34,250.00 | 35,450.00 | 33,300.00 | 34,950.00 | 34,950.00 | 59,744 |
| 2023-08-16 | 35,600.00 | 35,600.00 | 34,450.00 | 34,550.00 | 34,550.00 | 57,778 |
| 2023-08-14 | 36,800.00 | 36,800.00 | 35,500.00 | 35,600.00 | 35,600.00 | 46,065 |
| 2023-08-11 | 37,400.00 | 38,250.00 | 36,650.00 | 36,900.00 | 36,900.00 | 72,212 |
| 2023-08-10 | 36,300.00 | 37,450.00 | 35,650.00 | 36,750.00 | 36,750.00 | 95,545 |
| 2023-08-09 | 35,750.00 | 36,400.00 | 35,000.00 | 36,000.00 | 36,000.00 | 43,287 |
| 2023-08-08 | 38,350.00 | 38,450.00 | 35,000.00 | 35,250.00 | 35,250.00 | 121,302 |
| 2023-08-07 | 35,050.00 | 38,350.00 | 34,850.00 | 37,850.00 | 37,850.00 | 98,285 |
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.