Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 58,700.00 | 58,900.00 | 56,700.00 | 57,200.00 | 57,200.00 | 57,496 |
| 2023-02-09 | 59,200.00 | 59,800.00 | 58,100.00 | 58,700.00 | 58,700.00 | 52,811 |
| 2023-02-08 | 56,500.00 | 59,900.00 | 56,500.00 | 59,200.00 | 59,200.00 | 168,643 |
| 2023-02-07 | 56,800.00 | 57,400.00 | 55,300.00 | 56,500.00 | 56,500.00 | 158,815 |
| 2023-02-06 | 59,900.00 | 59,900.00 | 56,200.00 | 57,000.00 | 57,000.00 | 173,466 |
| 2023-02-03 | 58,500.00 | 60,400.00 | 58,400.00 | 59,900.00 | 59,900.00 | 96,563 |
| 2023-02-02 | 58,600.00 | 59,300.00 | 57,800.00 | 58,500.00 | 58,500.00 | 74,775 |
| 2023-02-01 | 61,300.00 | 61,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | 119,802 |
| 2023-01-31 | 60,600.00 | 61,100.00 | 57,700.00 | 61,100.00 | 61,100.00 | 148,642 |
| 2023-01-30 | 62,900.00 | 63,100.00 | 60,200.00 | 60,700.00 | 60,700.00 | 98,041 |
| 2023-01-27 | 63,400.00 | 64,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | 86,586 |
| 2023-01-26 | 65,400.00 | 68,800.00 | 62,200.00 | 62,900.00 | 62,900.00 | 261,643 |
| 2023-01-25 | 64,000.00 | 64,500.00 | 62,300.00 | 64,200.00 | 64,200.00 | 86,452 |
| 2023-01-20 | 61,900.00 | 63,000.00 | 61,200.00 | 62,600.00 | 62,600.00 | 89,032 |
| 2023-01-19 | 63,300.00 | 63,800.00 | 60,600.00 | 61,600.00 | 61,600.00 | 149,789 |
| 2023-01-18 | 65,000.00 | 67,400.00 | 61,600.00 | 63,800.00 | 63,800.00 | 186,960 |
| 2023-01-17 | 64,600.00 | 65,900.00 | 64,300.00 | 65,200.00 | 65,200.00 | 106,078 |
| 2023-01-16 | 63,000.00 | 65,700.00 | 62,600.00 | 65,300.00 | 65,300.00 | 202,442 |
| 2023-01-13 | 59,100.00 | 62,500.00 | 59,100.00 | 61,800.00 | 61,800.00 | 164,885 |
| 2023-01-12 | 60,500.00 | 60,900.00 | 58,900.00 | 59,100.00 | 59,100.00 | 74,930 |
| 2023-01-11 | 61,100.00 | 61,800.00 | 58,400.00 | 60,200.00 | 60,200.00 | 178,589 |
| 2023-01-10 | 58,800.00 | 61,500.00 | 58,500.00 | 60,500.00 | 60,500.00 | 340,483 |
| 2023-01-09 | 56,400.00 | 59,000.00 | 56,100.00 | 57,600.00 | 57,600.00 | 125,105 |
| 2023-01-06 | 59,500.00 | 59,500.00 | 55,500.00 | 56,400.00 | 56,400.00 | 192,689 |
| 2023-01-05 | 59,000.00 | 62,600.00 | 58,000.00 | 58,900.00 | 58,900.00 | 265,468 |
| 2023-01-04 | 58,700.00 | 59,800.00 | 56,900.00 | 58,900.00 | 58,900.00 | 162,367 |
| 2023-01-03 | 56,600.00 | 59,100.00 | 54,100.00 | 58,300.00 | 58,300.00 | 289,105 |
| 2023-01-02 | 56,600.00 | 59,500.00 | 55,400.00 | 56,500.00 | 56,500.00 | 281,316 |
| 2022-12-29 | 54,400.00 | 61,600.00 | 53,500.00 | 55,900.00 | 55,900.00 | 1,245,451 |
| 2022-12-28 | 51,600.00 | 53,700.00 | 50,800.00 | 50,800.00 | 50,800.00 | 115,051 |
| 2022-12-27 | 48,800.00 | 52,800.00 | 48,750.00 | 51,600.00 | 51,100.00 | 220,613 |
| 2022-12-26 | 49,750.00 | 50,700.00 | 48,600.00 | 48,600.00 | 48,129.07 | 47,917 |
| 2022-12-23 | 48,900.00 | 50,400.00 | 48,050.00 | 49,700.00 | 49,218.41 | 91,055 |
| 2022-12-22 | 48,150.00 | 50,700.00 | 48,000.00 | 49,650.00 | 49,168.90 | 107,440 |
| 2022-12-21 | 46,550.00 | 48,100.00 | 46,300.00 | 47,450.00 | 46,990.21 | 48,291 |
| 2022-12-20 | 46,850.00 | 47,500.00 | 46,200.00 | 46,350.00 | 45,900.87 | 37,154 |
| 2022-12-19 | 48,000.00 | 49,150.00 | 47,000.00 | 47,400.00 | 46,940.70 | 51,521 |
| 2022-12-16 | 48,100.00 | 49,550.00 | 48,100.00 | 48,550.00 | 48,079.55 | 31,310 |
| 2022-12-15 | 49,550.00 | 50,900.00 | 49,100.00 | 49,550.00 | 49,069.86 | 69,635 |
| 2022-12-14 | 48,550.00 | 50,900.00 | 47,700.00 | 49,750.00 | 49,267.93 | 96,471 |
| 2022-12-13 | 51,200.00 | 52,000.00 | 47,800.00 | 48,250.00 | 47,782.46 | 104,489 |
| 2022-12-12 | 49,400.00 | 53,200.00 | 49,050.00 | 51,400.00 | 50,901.94 | 197,455 |
| 2022-12-09 | 47,700.00 | 50,800.00 | 47,200.00 | 49,500.00 | 49,020.35 | 249,879 |
| 2022-12-08 | 47,700.00 | 48,900.00 | 46,250.00 | 47,250.00 | 46,792.15 | 280,030 |
| 2022-12-07 | 45,850.00 | 48,100.00 | 45,000.00 | 47,200.00 | 46,742.64 | 116,271 |
| 2022-12-06 | 45,000.00 | 47,350.00 | 44,300.00 | 46,400.00 | 45,950.39 | 135,324 |
| 2022-12-05 | 45,350.00 | 46,600.00 | 44,600.00 | 45,050.00 | 44,613.47 | 113,504 |
| 2022-12-02 | 46,500.00 | 46,500.00 | 44,800.00 | 45,000.00 | 44,563.95 | 69,119 |
| 2022-12-01 | 46,800.00 | 47,600.00 | 45,800.00 | 46,100.00 | 45,653.29 | 111,828 |
| 2022-11-30 | 46,950.00 | 47,550.00 | 45,950.00 | 46,000.00 | 45,554.26 | 98,327 |
| 2022-11-29 | 47,100.00 | 48,000.00 | 46,650.00 | 47,800.00 | 47,336.82 | 119,432 |
| 2022-11-28 | 51,400.00 | 51,900.00 | 48,100.00 | 48,300.00 | 47,831.98 | 167,294 |
| 2022-11-25 | 50,700.00 | 54,800.00 | 49,650.00 | 51,400.00 | 50,901.94 | 333,266 |
| 2022-11-24 | 47,750.00 | 53,000.00 | 47,500.00 | 51,600.00 | 51,100.00 | 618,954 |
| 2022-11-23 | 42,800.00 | 47,550.00 | 42,750.00 | 47,250.00 | 46,792.15 | 291,387 |
| 2022-11-22 | 43,100.00 | 43,700.00 | 41,650.00 | 42,350.00 | 41,939.63 | 115,589 |
| 2022-11-21 | 45,900.00 | 46,000.00 | 43,100.00 | 43,700.00 | 43,276.55 | 124,592 |
| 2022-11-18 | 45,300.00 | 46,850.00 | 45,300.00 | 45,800.00 | 45,356.20 | 153,525 |
| 2022-11-17 | 43,000.00 | 45,450.00 | 43,000.00 | 45,200.00 | 44,762.02 | 126,361 |
| 2022-11-16 | 45,400.00 | 45,600.00 | 43,350.00 | 44,000.00 | 43,573.64 | 113,607 |
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.