Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 57,700.00 | 60,200.00 | 57,200.00 | 57,300.00 | 56,744.77 | 146,053 |
| 2022-02-21 | 59,800.00 | 60,100.00 | 58,300.00 | 59,700.00 | 59,121.51 | 145,915 |
| 2022-02-18 | 59,600.00 | 61,500.00 | 59,000.00 | 61,300.00 | 60,706.01 | 86,128 |
| 2022-02-17 | 62,300.00 | 63,300.00 | 59,900.00 | 60,500.00 | 59,913.76 | 207,208 |
| 2022-02-16 | 61,700.00 | 62,200.00 | 60,100.00 | 62,000.00 | 61,399.22 | 247,715 |
| 2022-02-15 | 62,100.00 | 63,600.00 | 60,000.00 | 60,500.00 | 59,913.76 | 163,515 |
| 2022-02-14 | 66,200.00 | 68,000.00 | 59,800.00 | 62,500.00 | 61,894.38 | 206,687 |
| 2022-02-11 | 66,300.00 | 69,000.00 | 65,300.00 | 67,400.00 | 66,746.90 | 88,824 |
| 2022-02-10 | 70,800.00 | 70,800.00 | 67,500.00 | 68,000.00 | 67,341.09 | 100,487 |
| 2022-02-09 | 69,800.00 | 71,300.00 | 69,400.00 | 71,000.00 | 70,312.02 | 62,719 |
| 2022-02-08 | 71,100.00 | 72,900.00 | 69,000.00 | 69,400.00 | 68,727.52 | 100,445 |
| 2022-02-07 | 71,400.00 | 72,500.00 | 70,200.00 | 71,100.00 | 70,411.05 | 94,583 |
| 2022-02-04 | 68,600.00 | 71,000.00 | 67,900.00 | 69,700.00 | 69,024.61 | 100,178 |
| 2022-02-03 | 70,800.00 | 72,000.00 | 68,600.00 | 68,800.00 | 68,133.33 | 85,898 |
| 2022-01-28 | 68,300.00 | 70,900.00 | 65,100.00 | 69,700.00 | 69,024.61 | 135,957 |
| 2022-01-27 | 70,100.00 | 70,900.00 | 66,000.00 | 67,100.00 | 66,449.81 | 143,330 |
| 2022-01-26 | 70,300.00 | 73,200.00 | 69,800.00 | 70,000.00 | 69,321.71 | 138,291 |
| 2022-01-25 | 74,200.00 | 76,900.00 | 70,700.00 | 71,000.00 | 70,312.02 | 166,740 |
| 2022-01-24 | 74,400.00 | 76,200.00 | 72,000.00 | 74,200.00 | 73,481.01 | 192,728 |
| 2022-01-21 | 80,200.00 | 81,200.00 | 75,800.00 | 76,200.00 | 75,461.63 | 269,944 |
| 2022-01-20 | 79,900.00 | 83,200.00 | 79,500.00 | 81,900.00 | 81,106.40 | 171,436 |
| 2022-01-19 | 85,500.00 | 88,500.00 | 80,500.00 | 81,900.00 | 81,106.40 | 170,306 |
| 2022-01-18 | 88,200.00 | 91,500.00 | 84,300.00 | 84,800.00 | 83,978.29 | 120,804 |
| 2022-01-17 | 88,300.00 | 91,100.00 | 86,100.00 | 88,100.00 | 87,246.32 | 94,664 |
| 2022-01-14 | 86,400.00 | 88,800.00 | 85,100.00 | 88,100.00 | 87,246.32 | 77,908 |
| 2022-01-13 | 88,900.00 | 90,700.00 | 87,200.00 | 88,500.00 | 87,642.44 | 63,619 |
| 2022-01-12 | 85,300.00 | 90,000.00 | 85,300.00 | 89,100.00 | 88,236.63 | 205,431 |
| 2022-01-11 | 91,000.00 | 91,000.00 | 82,600.00 | 83,600.00 | 82,789.92 | 241,569 |
| 2022-01-10 | 92,600.00 | 92,600.00 | 88,600.00 | 89,900.00 | 89,028.88 | 120,084 |
| 2022-01-07 | 92,100.00 | 94,100.00 | 91,300.00 | 92,800.00 | 91,900.78 | 125,640 |
| 2022-01-06 | 95,000.00 | 96,900.00 | 90,600.00 | 92,100.00 | 91,207.56 | 256,163 |
| 2022-01-05 | 100,700.00 | 100,800.00 | 96,400.00 | 98,200.00 | 97,248.45 | 193,005 |
| 2022-01-04 | 104,600.00 | 105,500.00 | 99,100.00 | 100,700.00 | 99,724.22 | 287,425 |
| 2022-01-03 | 104,800.00 | 106,500.00 | 101,900.00 | 105,800.00 | 104,774.81 | 316,006 |
| 2021-12-30 | 104,700.00 | 109,300.00 | 99,800.00 | 105,200.00 | 104,180.62 | 656,718 |
| 2021-12-29 | 91,500.00 | 112,800.00 | 90,100.00 | 106,100.00 | 105,071.90 | 2,023,561 |
| 2021-12-28 | 88,800.00 | 90,300.00 | 86,200.00 | 88,600.00 | 87,246.32 | 392,596 |
| 2021-12-27 | 91,000.00 | 91,100.00 | 86,900.00 | 87,400.00 | 86,064.65 | 212,683 |
| 2021-12-24 | 90,000.00 | 91,400.00 | 88,700.00 | 90,100.00 | 88,723.40 | 173,363 |
| 2021-12-23 | 90,900.00 | 91,700.00 | 88,000.00 | 88,700.00 | 87,344.79 | 136,304 |
| 2021-12-22 | 91,700.00 | 92,800.00 | 89,700.00 | 90,100.00 | 88,723.40 | 106,287 |
| 2021-12-21 | 89,700.00 | 91,700.00 | 88,900.00 | 91,100.00 | 89,708.12 | 81,428 |
| 2021-12-20 | 92,500.00 | 92,500.00 | 88,900.00 | 89,500.00 | 88,132.57 | 78,424 |
| 2021-12-17 | 90,300.00 | 92,600.00 | 88,500.00 | 91,500.00 | 90,102.01 | 89,481 |
| 2021-12-16 | 90,000.00 | 93,400.00 | 89,500.00 | 90,300.00 | 88,920.34 | 128,313 |
| 2021-12-15 | 91,000.00 | 92,800.00 | 88,500.00 | 88,500.00 | 87,147.85 | 122,251 |
| 2021-12-14 | 92,200.00 | 94,200.00 | 89,300.00 | 91,000.00 | 89,609.65 | 144,249 |
| 2021-12-13 | 97,200.00 | 97,200.00 | 92,500.00 | 92,500.00 | 91,086.73 | 191,338 |
| 2021-12-10 | 98,300.00 | 99,300.00 | 95,600.00 | 97,400.00 | 95,911.87 | 127,726 |
| 2021-12-09 | 96,000.00 | 100,900.00 | 95,000.00 | 100,400.00 | 98,866.03 | 210,478 |
| 2021-12-08 | 96,600.00 | 98,400.00 | 95,300.00 | 95,400.00 | 93,942.42 | 132,225 |
| 2021-12-07 | 97,500.00 | 97,500.00 | 94,000.00 | 95,200.00 | 93,745.48 | 99,937 |
| 2021-12-06 | 98,100.00 | 99,200.00 | 94,900.00 | 95,000.00 | 93,548.53 | 143,111 |
| 2021-12-03 | 94,500.00 | 102,700.00 | 94,300.00 | 100,500.00 | 98,964.50 | 251,273 |
| 2021-12-02 | 95,600.00 | 96,900.00 | 92,500.00 | 94,100.00 | 92,662.29 | 171,211 |
| 2021-12-01 | 99,300.00 | 100,800.00 | 93,000.00 | 97,600.00 | 96,108.81 | 324,665 |
| 2021-11-30 | 103,600.00 | 107,800.00 | 98,200.00 | 100,600.00 | 99,062.97 | 274,734 |
| 2021-11-29 | 101,500.00 | 108,500.00 | 100,900.00 | 103,300.00 | 101,721.72 | 246,765 |
| 2021-11-26 | 112,000.00 | 113,400.00 | 105,700.00 | 107,000.00 | 105,365.19 | 261,260 |
| 2021-11-25 | 112,300.00 | 115,200.00 | 110,000.00 | 111,900.00 | 110,190.33 | 204,114 |
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.