Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 35,500.00 | 35,950.00 | 34,950.00 | 35,500.00 | 35,500.00 | 66,992 |
| 2023-08-03 | 36,850.00 | 37,000.00 | 35,450.00 | 35,900.00 | 35,900.00 | 68,785 |
| 2023-08-02 | 37,450.00 | 37,700.00 | 36,450.00 | 37,200.00 | 37,200.00 | 48,487 |
| 2023-08-01 | 38,000.00 | 38,300.00 | 37,300.00 | 37,650.00 | 37,650.00 | 40,158 |
| 2023-07-31 | 37,300.00 | 37,750.00 | 36,200.00 | 37,650.00 | 37,650.00 | 57,768 |
| 2023-07-28 | 35,550.00 | 37,050.00 | 35,350.00 | 37,050.00 | 37,050.00 | 56,066 |
| 2023-07-27 | 34,000.00 | 36,650.00 | 34,000.00 | 35,650.00 | 35,650.00 | 87,713 |
| 2023-07-26 | 37,300.00 | 37,750.00 | 34,050.00 | 34,400.00 | 34,400.00 | 165,247 |
| 2023-07-25 | 35,900.00 | 38,550.00 | 35,300.00 | 37,750.00 | 37,750.00 | 130,632 |
| 2023-07-24 | 38,250.00 | 38,300.00 | 35,900.00 | 36,050.00 | 36,050.00 | 109,719 |
| 2023-07-21 | 37,750.00 | 38,600.00 | 37,300.00 | 38,200.00 | 38,200.00 | 41,918 |
| 2023-07-20 | 37,900.00 | 38,750.00 | 37,750.00 | 38,300.00 | 38,300.00 | 39,474 |
| 2023-07-19 | 38,500.00 | 38,500.00 | 37,700.00 | 38,200.00 | 38,200.00 | 75,706 |
| 2023-07-18 | 39,650.00 | 39,650.00 | 38,200.00 | 38,750.00 | 38,750.00 | 79,975 |
| 2023-07-17 | 39,900.00 | 39,900.00 | 39,050.00 | 39,550.00 | 39,550.00 | 35,247 |
| 2023-07-14 | 40,400.00 | 40,400.00 | 39,600.00 | 39,900.00 | 39,900.00 | 51,382 |
| 2023-07-13 | 39,750.00 | 40,650.00 | 39,600.00 | 40,100.00 | 40,100.00 | 57,102 |
| 2023-07-12 | 40,500.00 | 40,500.00 | 38,850.00 | 39,600.00 | 39,600.00 | 103,048 |
| 2023-07-11 | 39,100.00 | 40,600.00 | 39,100.00 | 40,250.00 | 40,250.00 | 102,077 |
| 2023-07-10 | 40,450.00 | 41,550.00 | 38,900.00 | 39,000.00 | 39,000.00 | 99,253 |
| 2023-07-07 | 40,150.00 | 40,600.00 | 39,500.00 | 40,100.00 | 40,100.00 | 57,985 |
| 2023-07-06 | 41,350.00 | 42,050.00 | 40,300.00 | 40,450.00 | 40,450.00 | 84,395 |
| 2023-07-05 | 42,750.00 | 43,000.00 | 41,500.00 | 41,500.00 | 41,500.00 | 97,802 |
| 2023-07-04 | 43,800.00 | 43,900.00 | 42,250.00 | 42,750.00 | 42,750.00 | 65,832 |
| 2023-07-03 | 43,250.00 | 44,300.00 | 43,150.00 | 43,700.00 | 43,700.00 | 74,580 |
| 2023-06-30 | 43,600.00 | 43,650.00 | 42,500.00 | 43,550.00 | 43,550.00 | 77,840 |
| 2023-06-29 | 46,800.00 | 46,800.00 | 43,300.00 | 43,450.00 | 43,450.00 | 193,476 |
| 2023-06-28 | 48,000.00 | 48,100.00 | 46,500.00 | 46,950.00 | 46,950.00 | 71,246 |
| 2023-06-27 | 49,050.00 | 49,100.00 | 47,500.00 | 47,950.00 | 47,950.00 | 85,539 |
| 2023-06-26 | 49,000.00 | 49,550.00 | 48,350.00 | 49,050.00 | 49,050.00 | 26,504 |
| 2023-06-23 | 49,050.00 | 49,450.00 | 48,600.00 | 49,050.00 | 49,050.00 | 39,494 |
| 2023-06-22 | 48,750.00 | 50,200.00 | 48,300.00 | 49,050.00 | 49,050.00 | 94,822 |
| 2023-06-21 | 52,400.00 | 52,500.00 | 48,800.00 | 48,950.00 | 48,950.00 | 158,801 |
| 2023-06-20 | 50,000.00 | 52,700.00 | 49,950.00 | 52,400.00 | 52,400.00 | 401,252 |
| 2023-06-19 | 48,700.00 | 49,500.00 | 47,700.00 | 48,400.00 | 48,400.00 | 46,788 |
| 2023-06-16 | 47,200.00 | 48,450.00 | 46,400.00 | 48,450.00 | 48,450.00 | 92,165 |
| 2023-06-15 | 49,000.00 | 49,350.00 | 46,700.00 | 47,150.00 | 47,150.00 | 89,415 |
| 2023-06-14 | 48,350.00 | 49,500.00 | 47,700.00 | 48,750.00 | 48,750.00 | 77,832 |
| 2023-06-13 | 47,800.00 | 48,500.00 | 47,750.00 | 48,100.00 | 48,100.00 | 41,744 |
| 2023-06-12 | 48,300.00 | 49,600.00 | 47,500.00 | 47,600.00 | 47,600.00 | 89,628 |
| 2023-06-09 | 47,200.00 | 48,250.00 | 46,850.00 | 48,250.00 | 48,250.00 | 78,505 |
| 2023-06-08 | 48,250.00 | 48,250.00 | 46,600.00 | 46,600.00 | 46,600.00 | 76,425 |
| 2023-06-07 | 48,350.00 | 48,400.00 | 48,050.00 | 48,100.00 | 48,100.00 | 36,416 |
| 2023-06-05 | 48,750.00 | 48,750.00 | 47,000.00 | 48,150.00 | 48,150.00 | 70,281 |
| 2023-06-02 | 48,850.00 | 49,300.00 | 47,700.00 | 48,400.00 | 48,400.00 | 71,137 |
| 2023-06-01 | 49,550.00 | 50,000.00 | 48,500.00 | 48,600.00 | 48,600.00 | 66,173 |
| 2023-05-31 | 48,100.00 | 49,800.00 | 48,100.00 | 49,400.00 | 49,400.00 | 114,067 |
| 2023-05-30 | 50,300.00 | 50,600.00 | 47,750.00 | 48,500.00 | 48,500.00 | 194,637 |
| 2023-05-26 | 51,600.00 | 51,600.00 | 50,000.00 | 50,300.00 | 50,300.00 | 67,727 |
| 2023-05-25 | 52,100.00 | 52,900.00 | 50,800.00 | 51,600.00 | 51,600.00 | 99,906 |
| 2023-05-24 | 54,100.00 | 54,500.00 | 51,900.00 | 52,100.00 | 52,100.00 | 144,153 |
| 2023-05-23 | 54,800.00 | 55,300.00 | 53,900.00 | 54,600.00 | 54,600.00 | 108,476 |
| 2023-05-22 | 55,600.00 | 56,200.00 | 54,300.00 | 55,100.00 | 55,100.00 | 121,532 |
| 2023-05-19 | 59,400.00 | 59,400.00 | 54,900.00 | 56,300.00 | 56,300.00 | 168,978 |
| 2023-05-18 | 61,100.00 | 61,100.00 | 58,200.00 | 59,100.00 | 59,100.00 | 113,255 |
| 2023-05-17 | 61,300.00 | 62,700.00 | 60,100.00 | 61,100.00 | 61,100.00 | 107,100 |
| 2023-05-16 | 58,500.00 | 62,600.00 | 58,500.00 | 60,500.00 | 60,500.00 | 131,126 |
| 2023-05-15 | 59,700.00 | 61,200.00 | 58,500.00 | 58,900.00 | 58,900.00 | 93,019 |
| 2023-05-12 | 58,900.00 | 60,100.00 | 57,400.00 | 59,700.00 | 59,700.00 | 119,483 |
| 2023-05-11 | 59,900.00 | 62,000.00 | 58,100.00 | 59,600.00 | 59,600.00 | 252,905 |
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.