Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 57,000.00 | 59,500.00 | 56,900.00 | 58,100.00 | 58,100.00 | 86,903 |
| 2023-05-09 | 59,300.00 | 60,500.00 | 56,700.00 | 57,700.00 | 57,700.00 | 119,023 |
| 2023-05-08 | 55,600.00 | 60,500.00 | 55,000.00 | 59,300.00 | 59,300.00 | 259,456 |
| 2023-05-04 | 54,300.00 | 56,500.00 | 53,600.00 | 55,000.00 | 55,000.00 | 62,052 |
| 2023-05-03 | 54,800.00 | 57,500.00 | 54,100.00 | 54,900.00 | 54,900.00 | 87,716 |
| 2023-05-02 | 56,000.00 | 56,000.00 | 53,000.00 | 55,400.00 | 55,400.00 | 161,132 |
| 2023-04-28 | 59,300.00 | 59,600.00 | 55,600.00 | 57,600.00 | 57,600.00 | 241,275 |
| 2023-04-27 | 54,800.00 | 56,800.00 | 54,600.00 | 55,300.00 | 55,300.00 | 89,262 |
| 2023-04-26 | 52,200.00 | 57,000.00 | 50,800.00 | 55,800.00 | 55,800.00 | 240,027 |
| 2023-04-25 | 51,800.00 | 53,400.00 | 51,000.00 | 52,200.00 | 52,200.00 | 123,330 |
| 2023-04-24 | 54,400.00 | 54,400.00 | 52,100.00 | 52,100.00 | 52,100.00 | 163,891 |
| 2023-04-21 | 57,900.00 | 58,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 377,311 |
| 2023-04-20 | 60,000.00 | 61,200.00 | 58,200.00 | 59,100.00 | 59,100.00 | 151,586 |
| 2023-04-19 | 62,900.00 | 63,700.00 | 59,800.00 | 60,400.00 | 60,400.00 | 229,443 |
| 2023-04-18 | 64,900.00 | 67,800.00 | 62,600.00 | 62,600.00 | 62,600.00 | 404,860 |
| 2023-04-17 | 64,300.00 | 66,700.00 | 63,700.00 | 64,800.00 | 64,800.00 | 345,177 |
| 2023-04-14 | 60,500.00 | 67,900.00 | 60,400.00 | 65,100.00 | 65,100.00 | 1,526,056 |
| 2023-04-13 | 53,900.00 | 57,600.00 | 53,200.00 | 56,800.00 | 56,800.00 | 208,579 |
| 2023-04-12 | 53,800.00 | 55,200.00 | 53,000.00 | 53,900.00 | 53,900.00 | 121,847 |
| 2023-04-11 | 54,200.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,800.00 | 96,660 |
| 2023-04-10 | 56,700.00 | 56,700.00 | 53,800.00 | 53,900.00 | 53,900.00 | 161,560 |
| 2023-04-07 | 54,500.00 | 56,500.00 | 53,700.00 | 56,000.00 | 56,000.00 | 194,185 |
| 2023-04-06 | 55,800.00 | 57,000.00 | 54,400.00 | 54,900.00 | 54,900.00 | 174,546 |
| 2023-04-05 | 57,400.00 | 59,500.00 | 56,500.00 | 56,700.00 | 56,700.00 | 196,632 |
| 2023-04-04 | 58,200.00 | 59,900.00 | 55,400.00 | 57,900.00 | 57,900.00 | 371,092 |
| 2023-04-03 | 55,400.00 | 60,900.00 | 53,700.00 | 58,000.00 | 58,000.00 | 603,335 |
| 2023-03-31 | 49,800.00 | 60,400.00 | 48,650.00 | 56,500.00 | 56,500.00 | 1,725,984 |
| 2023-03-30 | 49,800.00 | 50,400.00 | 48,700.00 | 49,750.00 | 49,750.00 | 95,894 |
| 2023-03-29 | 50,900.00 | 50,900.00 | 48,300.00 | 49,800.00 | 49,800.00 | 119,612 |
| 2023-03-28 | 50,200.00 | 52,000.00 | 49,300.00 | 50,900.00 | 50,900.00 | 131,976 |
| 2023-03-27 | 50,600.00 | 50,800.00 | 48,550.00 | 49,900.00 | 49,900.00 | 118,399 |
| 2023-03-24 | 47,600.00 | 51,500.00 | 47,150.00 | 50,200.00 | 50,200.00 | 293,360 |
| 2023-03-23 | 48,850.00 | 49,100.00 | 47,050.00 | 47,600.00 | 47,600.00 | 177,817 |
| 2023-03-22 | 49,500.00 | 51,400.00 | 47,350.00 | 48,650.00 | 48,650.00 | 299,620 |
| 2023-03-21 | 54,400.00 | 56,300.00 | 49,500.00 | 49,550.00 | 49,550.00 | 1,405,970 |
| 2023-03-20 | 45,000.00 | 45,000.00 | 43,600.00 | 43,900.00 | 43,900.00 | 65,478 |
| 2023-03-17 | 43,550.00 | 44,800.00 | 42,750.00 | 44,550.00 | 44,550.00 | 116,205 |
| 2023-03-16 | 43,750.00 | 43,800.00 | 42,050.00 | 42,700.00 | 42,700.00 | 91,450 |
| 2023-03-15 | 45,850.00 | 45,850.00 | 43,550.00 | 43,850.00 | 43,850.00 | 103,141 |
| 2023-03-14 | 47,700.00 | 47,700.00 | 44,400.00 | 44,650.00 | 44,650.00 | 102,514 |
| 2023-03-13 | 47,700.00 | 47,900.00 | 46,350.00 | 47,250.00 | 47,250.00 | 102,761 |
| 2023-03-10 | 49,650.00 | 49,650.00 | 47,850.00 | 47,950.00 | 47,950.00 | 90,489 |
| 2023-03-09 | 49,550.00 | 50,900.00 | 48,050.00 | 50,400.00 | 50,400.00 | 134,467 |
| 2023-03-08 | 51,600.00 | 51,600.00 | 49,100.00 | 49,500.00 | 49,500.00 | 149,083 |
| 2023-03-07 | 51,700.00 | 52,200.00 | 50,300.00 | 51,700.00 | 51,700.00 | 131,609 |
| 2023-03-06 | 52,600.00 | 53,000.00 | 51,300.00 | 52,000.00 | 52,000.00 | 103,488 |
| 2023-03-03 | 53,300.00 | 53,700.00 | 51,800.00 | 52,500.00 | 52,500.00 | 101,847 |
| 2023-03-02 | 56,500.00 | 56,600.00 | 51,900.00 | 52,900.00 | 52,900.00 | 265,000 |
| 2023-02-28 | 56,900.00 | 57,400.00 | 56,100.00 | 56,600.00 | 56,600.00 | 78,242 |
| 2023-02-27 | 57,600.00 | 58,100.00 | 55,900.00 | 56,600.00 | 56,600.00 | 83,063 |
| 2023-02-24 | 58,700.00 | 59,300.00 | 57,000.00 | 58,300.00 | 58,300.00 | 83,425 |
| 2023-02-23 | 60,300.00 | 61,800.00 | 58,300.00 | 58,400.00 | 58,400.00 | 136,805 |
| 2023-02-22 | 60,300.00 | 62,000.00 | 59,800.00 | 60,500.00 | 60,500.00 | 86,947 |
| 2023-02-21 | 62,000.00 | 62,000.00 | 60,000.00 | 61,300.00 | 61,300.00 | 85,293 |
| 2023-02-20 | 60,400.00 | 63,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | 53,636 |
| 2023-02-17 | 60,900.00 | 62,300.00 | 60,400.00 | 61,000.00 | 61,000.00 | 54,383 |
| 2023-02-16 | 59,000.00 | 62,100.00 | 59,000.00 | 61,800.00 | 61,800.00 | 173,308 |
| 2023-02-15 | 57,600.00 | 60,600.00 | 57,000.00 | 58,100.00 | 58,100.00 | 120,455 |
| 2023-02-14 | 55,900.00 | 58,400.00 | 55,900.00 | 57,600.00 | 57,600.00 | 78,478 |
| 2023-02-13 | 57,400.00 | 57,400.00 | 55,700.00 | 55,900.00 | 55,900.00 | 53,092 |
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.