Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 43,500.00 | 43,800.00 | 43,000.00 | 43,300.00 | 42,880.43 | 31,983 |
| 2022-08-16 | 44,150.00 | 44,150.00 | 43,500.00 | 43,500.00 | 43,078.49 | 42,466 |
| 2022-08-12 | 44,650.00 | 44,650.00 | 43,250.00 | 43,700.00 | 43,276.55 | 63,361 |
| 2022-08-11 | 45,250.00 | 45,800.00 | 44,650.00 | 44,750.00 | 44,316.38 | 70,818 |
| 2022-08-10 | 45,450.00 | 45,700.00 | 44,100.00 | 44,100.00 | 43,672.67 | 57,325 |
| 2022-08-09 | 45,150.00 | 46,500.00 | 45,100.00 | 45,600.00 | 45,158.14 | 52,946 |
| 2022-08-08 | 46,050.00 | 46,250.00 | 44,750.00 | 45,450.00 | 45,009.59 | 48,536 |
| 2022-08-05 | 47,250.00 | 47,250.00 | 45,500.00 | 46,050.00 | 45,603.78 | 88,234 |
| 2022-08-04 | 45,700.00 | 47,800.00 | 45,300.00 | 47,250.00 | 46,792.15 | 182,177 |
| 2022-08-03 | 44,600.00 | 45,950.00 | 44,300.00 | 45,300.00 | 44,861.05 | 87,672 |
| 2022-08-02 | 45,650.00 | 45,650.00 | 44,150.00 | 44,600.00 | 44,167.83 | 86,226 |
| 2022-08-01 | 48,750.00 | 48,750.00 | 45,700.00 | 45,900.00 | 45,455.23 | 204,433 |
| 2022-07-29 | 52,700.00 | 52,900.00 | 48,250.00 | 49,100.00 | 48,624.22 | 204,992 |
| 2022-07-28 | 52,000.00 | 52,500.00 | 51,100.00 | 52,000.00 | 51,496.12 | 126,048 |
| 2022-07-27 | 47,700.00 | 54,900.00 | 47,650.00 | 51,200.00 | 50,703.88 | 532,904 |
| 2022-07-26 | 47,250.00 | 47,950.00 | 46,600.00 | 47,650.00 | 47,188.28 | 29,211 |
| 2022-07-25 | 46,250.00 | 47,900.00 | 46,250.00 | 47,550.00 | 47,089.24 | 39,344 |
| 2022-07-22 | 49,500.00 | 49,700.00 | 47,250.00 | 47,350.00 | 46,891.18 | 60,430 |
| 2022-07-21 | 47,150.00 | 51,000.00 | 47,150.00 | 49,200.00 | 48,723.26 | 151,732 |
| 2022-07-20 | 47,400.00 | 48,850.00 | 46,900.00 | 47,100.00 | 46,643.60 | 69,323 |
| 2022-07-19 | 45,950.00 | 47,200.00 | 45,650.00 | 46,450.00 | 45,999.90 | 36,648 |
| 2022-07-18 | 46,500.00 | 47,650.00 | 45,850.00 | 46,750.00 | 46,297.00 | 61,051 |
| 2022-07-15 | 48,000.00 | 48,200.00 | 45,500.00 | 46,000.00 | 45,554.26 | 103,795 |
| 2022-07-14 | 47,400.00 | 50,100.00 | 46,750.00 | 48,200.00 | 47,732.95 | 185,532 |
| 2022-07-13 | 42,800.00 | 51,600.00 | 41,700.00 | 47,200.00 | 46,742.64 | 592,776 |
| 2022-07-12 | 43,600.00 | 44,100.00 | 42,800.00 | 42,800.00 | 42,385.27 | 35,258 |
| 2022-07-11 | 45,200.00 | 46,000.00 | 44,300.00 | 44,500.00 | 44,068.80 | 35,332 |
| 2022-07-08 | 44,600.00 | 46,850.00 | 44,050.00 | 45,000.00 | 44,563.95 | 54,672 |
| 2022-07-07 | 42,750.00 | 44,800.00 | 42,550.00 | 44,150.00 | 43,722.19 | 61,413 |
| 2022-07-06 | 43,100.00 | 44,250.00 | 42,150.00 | 42,250.00 | 41,840.60 | 58,414 |
| 2022-07-05 | 40,350.00 | 43,850.00 | 40,350.00 | 43,550.00 | 43,128.00 | 111,595 |
| 2022-07-04 | 41,050.00 | 41,800.00 | 39,750.00 | 39,950.00 | 39,562.89 | 47,734 |
| 2022-07-01 | 42,850.00 | 44,300.00 | 41,050.00 | 41,050.00 | 40,652.23 | 59,645 |
| 2022-06-30 | 42,950.00 | 43,500.00 | 42,300.00 | 42,950.00 | 42,533.82 | 42,741 |
| 2022-06-29 | 43,000.00 | 44,200.00 | 42,300.00 | 43,550.00 | 43,128.00 | 34,472 |
| 2022-06-28 | 44,400.00 | 45,300.00 | 43,100.00 | 43,500.00 | 43,078.49 | 33,897 |
| 2022-06-27 | 44,350.00 | 45,300.00 | 42,100.00 | 44,400.00 | 43,969.77 | 54,844 |
| 2022-06-24 | 41,900.00 | 44,450.00 | 41,900.00 | 44,350.00 | 43,920.25 | 58,667 |
| 2022-06-23 | 42,900.00 | 44,650.00 | 41,550.00 | 41,550.00 | 41,147.38 | 63,766 |
| 2022-06-22 | 45,150.00 | 46,400.00 | 43,050.00 | 43,400.00 | 42,979.46 | 52,610 |
| 2022-06-21 | 43,000.00 | 46,450.00 | 43,000.00 | 45,300.00 | 44,861.05 | 79,184 |
| 2022-06-20 | 45,100.00 | 45,550.00 | 41,850.00 | 43,000.00 | 42,583.33 | 80,364 |
| 2022-06-17 | 45,050.00 | 46,300.00 | 44,550.00 | 45,100.00 | 44,662.98 | 38,622 |
| 2022-06-16 | 46,700.00 | 47,800.00 | 46,000.00 | 46,700.00 | 46,247.48 | 48,544 |
| 2022-06-15 | 47,000.00 | 47,850.00 | 45,150.00 | 46,150.00 | 45,702.81 | 66,532 |
| 2022-06-14 | 46,100.00 | 48,450.00 | 44,700.00 | 47,850.00 | 47,386.34 | 85,207 |
| 2022-06-13 | 48,500.00 | 48,950.00 | 45,800.00 | 47,100.00 | 46,643.60 | 85,365 |
| 2022-06-10 | 49,250.00 | 51,000.00 | 48,700.00 | 50,000.00 | 49,515.50 | 44,209 |
| 2022-06-09 | 50,300.00 | 51,000.00 | 49,050.00 | 50,000.00 | 49,515.50 | 63,538 |
| 2022-06-08 | 49,550.00 | 52,300.00 | 49,550.00 | 51,100.00 | 50,604.85 | 61,048 |
| 2022-06-07 | 50,800.00 | 51,000.00 | 49,300.00 | 49,500.00 | 49,020.35 | 49,702 |
| 2022-06-03 | 52,300.00 | 52,500.00 | 50,700.00 | 51,100.00 | 50,604.85 | 39,788 |
| 2022-06-02 | 51,300.00 | 51,600.00 | 50,300.00 | 51,500.00 | 51,000.97 | 48,592 |
| 2022-05-31 | 53,100.00 | 53,100.00 | 51,000.00 | 51,100.00 | 50,604.85 | 88,196 |
| 2022-05-30 | 51,900.00 | 52,300.00 | 51,200.00 | 51,800.00 | 51,298.06 | 45,313 |
| 2022-05-27 | 51,600.00 | 51,600.00 | 50,700.00 | 51,200.00 | 50,703.88 | 44,321 |
| 2022-05-26 | 51,000.00 | 52,500.00 | 50,100.00 | 50,300.00 | 49,812.60 | 116,130 |
| 2022-05-25 | 47,550.00 | 50,800.00 | 47,550.00 | 50,000.00 | 49,515.50 | 102,679 |
| 2022-05-24 | 49,400.00 | 50,500.00 | 48,000.00 | 48,000.00 | 47,534.88 | 59,794 |
| 2022-05-23 | 49,550.00 | 50,700.00 | 48,550.00 | 49,750.00 | 49,267.93 | 69,129 |
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.