Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 45,150.00 | 45,700.00 | 44,150.00 | 45,250.00 | 44,811.53 | 110,928 |
| 2022-11-14 | 48,300.00 | 48,350.00 | 44,100.00 | 45,100.00 | 44,662.98 | 323,411 |
| 2022-11-11 | 47,850.00 | 50,500.00 | 47,500.00 | 48,950.00 | 48,475.68 | 306,764 |
| 2022-11-10 | 46,200.00 | 46,600.00 | 45,400.00 | 45,950.00 | 45,504.75 | 69,694 |
| 2022-11-09 | 48,450.00 | 48,700.00 | 46,700.00 | 46,900.00 | 46,445.54 | 91,686 |
| 2022-11-08 | 49,200.00 | 50,100.00 | 48,200.00 | 48,450.00 | 47,980.52 | 96,975 |
| 2022-11-07 | 48,650.00 | 50,200.00 | 48,500.00 | 49,300.00 | 48,822.29 | 71,653 |
| 2022-11-04 | 47,100.00 | 49,500.00 | 46,900.00 | 48,850.00 | 48,376.65 | 64,272 |
| 2022-11-03 | 47,350.00 | 48,000.00 | 46,550.00 | 47,500.00 | 47,039.73 | 69,737 |
| 2022-11-02 | 47,900.00 | 49,250.00 | 47,750.00 | 48,300.00 | 47,831.98 | 83,727 |
| 2022-11-01 | 48,100.00 | 49,200.00 | 46,750.00 | 48,450.00 | 47,980.52 | 100,732 |
| 2022-10-31 | 47,350.00 | 49,850.00 | 47,050.00 | 48,800.00 | 48,327.13 | 172,150 |
| 2022-10-28 | 45,650.00 | 48,650.00 | 45,200.00 | 47,400.00 | 46,940.70 | 151,695 |
| 2022-10-27 | 46,400.00 | 47,900.00 | 46,050.00 | 46,350.00 | 45,900.87 | 131,013 |
| 2022-10-26 | 44,800.00 | 48,250.00 | 43,900.00 | 46,700.00 | 46,247.48 | 338,948 |
| 2022-10-25 | 42,650.00 | 47,800.00 | 42,200.00 | 44,800.00 | 44,365.89 | 421,070 |
| 2022-10-24 | 40,500.00 | 43,100.00 | 40,050.00 | 42,550.00 | 42,137.69 | 226,310 |
| 2022-10-21 | 38,800.00 | 40,450.00 | 37,400.00 | 39,350.00 | 38,968.70 | 155,600 |
| 2022-10-20 | 38,750.00 | 38,750.00 | 36,850.00 | 38,500.00 | 38,126.94 | 152,538 |
| 2022-10-19 | 41,400.00 | 42,400.00 | 38,750.00 | 38,950.00 | 38,572.58 | 169,630 |
| 2022-10-18 | 42,350.00 | 43,200.00 | 41,000.00 | 41,600.00 | 41,196.90 | 113,532 |
| 2022-10-17 | 42,600.00 | 42,750.00 | 41,200.00 | 41,500.00 | 41,097.87 | 109,933 |
| 2022-10-14 | 44,650.00 | 45,450.00 | 43,400.00 | 43,750.00 | 43,326.07 | 162,413 |
| 2022-10-13 | 41,900.00 | 43,900.00 | 41,000.00 | 43,200.00 | 42,781.40 | 110,748 |
| 2022-10-12 | 42,650.00 | 42,700.00 | 40,350.00 | 41,900.00 | 41,493.99 | 105,120 |
| 2022-10-11 | 44,750.00 | 45,200.00 | 42,650.00 | 42,650.00 | 42,236.72 | 113,617 |
| 2022-10-07 | 44,300.00 | 49,700.00 | 42,950.00 | 45,750.00 | 45,306.69 | 446,178 |
| 2022-10-06 | 42,900.00 | 45,900.00 | 42,900.00 | 44,800.00 | 44,365.89 | 197,239 |
| 2022-10-05 | 44,700.00 | 44,750.00 | 41,300.00 | 42,750.00 | 42,335.76 | 132,141 |
| 2022-10-04 | 45,050.00 | 46,200.00 | 43,500.00 | 43,900.00 | 43,474.61 | 168,696 |
| 2022-09-30 | 39,700.00 | 44,900.00 | 39,650.00 | 44,000.00 | 43,573.64 | 287,950 |
| 2022-09-29 | 43,150.00 | 43,550.00 | 40,000.00 | 40,200.00 | 39,810.47 | 121,306 |
| 2022-09-28 | 45,100.00 | 45,150.00 | 41,450.00 | 42,000.00 | 41,593.02 | 213,118 |
| 2022-09-27 | 39,500.00 | 45,700.00 | 39,500.00 | 45,600.00 | 45,158.14 | 576,490 |
| 2022-09-26 | 39,700.00 | 40,850.00 | 39,200.00 | 39,600.00 | 39,216.28 | 103,433 |
| 2022-09-23 | 42,750.00 | 43,850.00 | 39,800.00 | 39,900.00 | 39,513.37 | 205,936 |
| 2022-09-22 | 43,950.00 | 44,750.00 | 41,050.00 | 42,000.00 | 41,593.02 | 174,732 |
| 2022-09-21 | 40,950.00 | 48,200.00 | 40,650.00 | 44,900.00 | 44,464.92 | 917,054 |
| 2022-09-20 | 40,600.00 | 41,300.00 | 39,950.00 | 40,350.00 | 39,959.01 | 43,214 |
| 2022-09-19 | 41,800.00 | 41,950.00 | 39,600.00 | 39,950.00 | 39,562.89 | 68,522 |
| 2022-09-16 | 39,500.00 | 42,600.00 | 39,500.00 | 41,600.00 | 41,196.90 | 186,468 |
| 2022-09-15 | 40,350.00 | 40,450.00 | 39,450.00 | 39,950.00 | 39,562.89 | 57,403 |
| 2022-09-14 | 37,900.00 | 42,050.00 | 37,750.00 | 39,900.00 | 39,513.37 | 193,249 |
| 2022-09-13 | 37,200.00 | 39,950.00 | 37,200.00 | 39,950.00 | 39,562.89 | 119,709 |
| 2022-09-08 | 36,500.00 | 37,950.00 | 36,150.00 | 36,550.00 | 36,195.83 | 73,884 |
| 2022-09-07 | 36,700.00 | 36,900.00 | 35,650.00 | 35,800.00 | 35,453.10 | 42,277 |
| 2022-09-06 | 36,900.00 | 37,650.00 | 36,500.00 | 37,100.00 | 36,740.50 | 39,059 |
| 2022-09-05 | 36,800.00 | 37,500.00 | 36,500.00 | 36,800.00 | 36,443.41 | 40,586 |
| 2022-09-02 | 38,550.00 | 38,850.00 | 37,150.00 | 37,150.00 | 36,790.02 | 43,103 |
| 2022-09-01 | 38,400.00 | 39,000.00 | 38,000.00 | 38,000.00 | 37,631.78 | 50,936 |
| 2022-08-31 | 38,300.00 | 39,300.00 | 38,000.00 | 39,000.00 | 38,622.09 | 51,982 |
| 2022-08-30 | 37,850.00 | 38,750.00 | 37,800.00 | 38,550.00 | 38,176.45 | 30,847 |
| 2022-08-29 | 38,600.00 | 38,600.00 | 37,850.00 | 37,850.00 | 37,483.24 | 62,705 |
| 2022-08-26 | 40,350.00 | 40,400.00 | 39,350.00 | 39,450.00 | 39,067.73 | 43,868 |
| 2022-08-25 | 38,700.00 | 40,100.00 | 38,600.00 | 40,000.00 | 39,612.40 | 57,093 |
| 2022-08-24 | 39,100.00 | 39,500.00 | 37,950.00 | 38,700.00 | 38,325.00 | 76,876 |
| 2022-08-23 | 38,800.00 | 40,100.00 | 38,800.00 | 38,950.00 | 38,572.58 | 62,037 |
| 2022-08-22 | 39,750.00 | 40,400.00 | 39,000.00 | 39,700.00 | 39,315.31 | 85,894 |
| 2022-08-19 | 42,300.00 | 42,950.00 | 40,700.00 | 40,750.00 | 40,355.14 | 72,364 |
| 2022-08-18 | 43,000.00 | 43,000.00 | 42,150.00 | 42,150.00 | 41,741.57 | 45,061 |
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.