Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 46,400.00 | 49,550.00 | 46,400.00 | 49,550.00 | 49,069.86 | 101,761 |
| 2022-05-19 | 46,450.00 | 47,150.00 | 45,800.00 | 46,100.00 | 45,653.29 | 76,574 |
| 2022-05-18 | 50,500.00 | 51,200.00 | 47,400.00 | 47,650.00 | 47,188.28 | 150,017 |
| 2022-05-17 | 50,000.00 | 50,800.00 | 49,900.00 | 50,200.00 | 49,713.57 | 42,819 |
| 2022-05-16 | 51,600.00 | 53,100.00 | 50,300.00 | 50,500.00 | 50,010.66 | 54,515 |
| 2022-05-13 | 50,100.00 | 52,200.00 | 50,100.00 | 51,600.00 | 51,100.00 | 73,475 |
| 2022-05-12 | 53,400.00 | 54,100.00 | 50,300.00 | 50,300.00 | 49,812.60 | 107,761 |
| 2022-05-11 | 53,600.00 | 56,200.00 | 51,700.00 | 55,000.00 | 54,467.05 | 87,293 |
| 2022-05-10 | 52,100.00 | 54,300.00 | 49,900.00 | 53,300.00 | 52,783.53 | 185,890 |
| 2022-05-09 | 54,500.00 | 55,900.00 | 54,100.00 | 54,300.00 | 53,773.84 | 46,332 |
| 2022-05-06 | 56,800.00 | 56,900.00 | 55,500.00 | 55,600.00 | 55,061.24 | 53,976 |
| 2022-05-04 | 59,100.00 | 60,200.00 | 57,900.00 | 58,000.00 | 57,437.98 | 47,575 |
| 2022-05-03 | 59,100.00 | 60,000.00 | 58,500.00 | 59,100.00 | 58,527.33 | 38,738 |
| 2022-05-02 | 60,800.00 | 60,800.00 | 58,300.00 | 59,400.00 | 58,824.42 | 62,533 |
| 2022-04-29 | 61,000.00 | 61,600.00 | 59,700.00 | 61,100.00 | 60,507.95 | 56,103 |
| 2022-04-28 | 60,900.00 | 61,200.00 | 59,300.00 | 60,300.00 | 59,715.70 | 46,702 |
| 2022-04-27 | 60,000.00 | 61,200.00 | 59,900.00 | 60,400.00 | 59,814.73 | 73,870 |
| 2022-04-26 | 62,800.00 | 64,400.00 | 61,800.00 | 61,800.00 | 61,201.16 | 67,687 |
| 2022-04-25 | 62,700.00 | 64,000.00 | 62,500.00 | 62,700.00 | 62,092.44 | 71,443 |
| 2022-04-22 | 64,900.00 | 65,800.00 | 63,100.00 | 64,800.00 | 64,172.09 | 97,629 |
| 2022-04-21 | 67,400.00 | 67,800.00 | 65,700.00 | 66,100.00 | 65,459.50 | 77,203 |
| 2022-04-20 | 69,600.00 | 70,600.00 | 67,200.00 | 67,800.00 | 67,143.02 | 78,677 |
| 2022-04-19 | 66,100.00 | 69,700.00 | 65,500.00 | 69,400.00 | 68,727.52 | 127,299 |
| 2022-04-18 | 68,200.00 | 68,200.00 | 65,300.00 | 65,400.00 | 64,766.28 | 95,073 |
| 2022-04-15 | 68,500.00 | 69,700.00 | 66,900.00 | 68,200.00 | 67,539.15 | 109,814 |
| 2022-04-14 | 74,900.00 | 74,900.00 | 64,600.00 | 68,900.00 | 68,232.36 | 580,284 |
| 2022-04-13 | 72,700.00 | 73,800.00 | 71,600.00 | 73,300.00 | 72,589.73 | 101,512 |
| 2022-04-12 | 71,600.00 | 74,800.00 | 70,300.00 | 72,400.00 | 71,698.45 | 220,149 |
| 2022-04-11 | 73,200.00 | 73,900.00 | 70,200.00 | 71,400.00 | 70,708.14 | 105,273 |
| 2022-04-08 | 74,500.00 | 77,100.00 | 70,200.00 | 72,900.00 | 72,193.60 | 255,931 |
| 2022-04-07 | 77,200.00 | 79,500.00 | 72,700.00 | 73,500.00 | 72,787.79 | 277,193 |
| 2022-04-06 | 72,500.00 | 80,700.00 | 71,800.00 | 78,100.00 | 77,343.22 | 567,474 |
| 2022-04-05 | 71,500.00 | 74,400.00 | 70,900.00 | 73,500.00 | 72,787.79 | 284,178 |
| 2022-04-04 | 67,200.00 | 73,400.00 | 66,200.00 | 71,400.00 | 70,708.14 | 466,194 |
| 2022-04-01 | 64,000.00 | 72,400.00 | 64,000.00 | 67,100.00 | 66,449.81 | 946,554 |
| 2022-03-31 | 63,800.00 | 63,800.00 | 62,000.00 | 62,700.00 | 62,092.44 | 101,364 |
| 2022-03-30 | 64,800.00 | 66,400.00 | 63,300.00 | 63,900.00 | 63,280.81 | 238,680 |
| 2022-03-29 | 59,200.00 | 63,400.00 | 58,800.00 | 63,300.00 | 62,686.63 | 211,500 |
| 2022-03-28 | 59,800.00 | 59,800.00 | 58,400.00 | 58,400.00 | 57,834.11 | 66,507 |
| 2022-03-25 | 61,200.00 | 62,000.00 | 59,600.00 | 60,000.00 | 59,418.60 | 129,905 |
| 2022-03-24 | 58,000.00 | 60,600.00 | 57,800.00 | 60,400.00 | 59,814.73 | 114,906 |
| 2022-03-23 | 59,000.00 | 61,100.00 | 58,300.00 | 58,400.00 | 57,834.11 | 144,502 |
| 2022-03-22 | 58,300.00 | 58,600.00 | 57,500.00 | 58,400.00 | 57,834.11 | 59,649 |
| 2022-03-21 | 59,500.00 | 59,500.00 | 57,700.00 | 58,100.00 | 57,537.02 | 80,442 |
| 2022-03-18 | 58,600.00 | 59,500.00 | 56,700.00 | 59,100.00 | 58,527.33 | 120,840 |
| 2022-03-17 | 55,700.00 | 58,300.00 | 55,500.00 | 58,000.00 | 57,437.98 | 154,237 |
| 2022-03-16 | 54,500.00 | 55,200.00 | 54,200.00 | 55,000.00 | 54,467.05 | 38,543 |
| 2022-03-15 | 54,100.00 | 55,000.00 | 53,000.00 | 53,800.00 | 53,278.68 | 76,785 |
| 2022-03-14 | 57,100.00 | 57,200.00 | 54,200.00 | 54,700.00 | 54,169.96 | 85,448 |
| 2022-03-11 | 56,900.00 | 58,100.00 | 56,300.00 | 57,000.00 | 56,447.67 | 68,151 |
| 2022-03-10 | 55,500.00 | 57,500.00 | 55,500.00 | 57,300.00 | 56,744.77 | 126,981 |
| 2022-03-08 | 53,500.00 | 55,600.00 | 53,000.00 | 54,200.00 | 53,674.81 | 71,703 |
| 2022-03-07 | 56,300.00 | 56,400.00 | 54,200.00 | 54,900.00 | 54,368.02 | 102,895 |
| 2022-03-04 | 58,800.00 | 59,100.00 | 56,100.00 | 57,100.00 | 56,546.71 | 132,035 |
| 2022-03-03 | 58,000.00 | 58,900.00 | 57,300.00 | 58,600.00 | 58,032.17 | 82,779 |
| 2022-03-02 | 56,800.00 | 58,300.00 | 56,000.00 | 57,800.00 | 57,239.92 | 87,335 |
| 2022-02-28 | 57,200.00 | 57,700.00 | 56,200.00 | 56,900.00 | 56,348.64 | 94,456 |
| 2022-02-25 | 57,500.00 | 58,800.00 | 57,000.00 | 57,300.00 | 56,744.77 | 99,950 |
| 2022-02-24 | 58,000.00 | 58,500.00 | 55,800.00 | 56,000.00 | 55,457.36 | 116,639 |
| 2022-02-23 | 58,300.00 | 60,100.00 | 57,800.00 | 58,600.00 | 58,032.17 | 109,532 |
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.