Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 109,900.00 | 113,500.00 | 107,000.00 | 111,200.00 | 109,501.02 | 256,091 |
| 2021-11-23 | 108,100.00 | 118,600.00 | 106,200.00 | 108,800.00 | 107,137.69 | 697,593 |
| 2021-11-22 | 127,000.00 | 128,300.00 | 107,500.00 | 111,000.00 | 109,304.08 | 950,790 |
| 2021-11-19 | 144,000.00 | 145,600.00 | 127,300.00 | 130,600.00 | 128,604.62 | 845,131 |
| 2021-11-18 | 143,200.00 | 143,800.00 | 132,500.00 | 140,000.00 | 137,861.00 | 558,692 |
| 2021-11-17 | 140,300.00 | 154,000.00 | 140,300.00 | 141,300.00 | 139,141.14 | 1,053,657 |
| 2021-11-16 | 145,500.00 | 146,500.00 | 132,000.00 | 140,100.00 | 137,959.47 | 2,001,252 |
| 2021-11-15 | 154,900.00 | 155,400.00 | 145,900.00 | 148,700.00 | 146,428.08 | 384,496 |
| 2021-11-12 | 142,100.00 | 154,300.00 | 135,200.00 | 152,000.00 | 149,677.66 | 763,095 |
| 2021-11-11 | 141,300.00 | 154,600.00 | 141,100.00 | 144,300.00 | 142,095.30 | 1,329,765 |
| 2021-11-10 | 133,700.00 | 144,600.00 | 126,700.00 | 144,600.00 | 142,390.72 | 1,256,450 |
| 2021-11-09 | 117,500.00 | 137,800.00 | 115,200.00 | 131,100.00 | 129,096.98 | 1,153,319 |
| 2021-11-08 | 110,600.00 | 119,400.00 | 105,300.00 | 117,500.00 | 115,704.77 | 430,380 |
| 2021-11-05 | 110,800.00 | 114,600.00 | 108,400.00 | 112,800.00 | 111,076.58 | 214,354 |
| 2021-11-04 | 114,400.00 | 115,300.00 | 108,100.00 | 109,800.00 | 108,122.41 | 216,607 |
| 2021-11-03 | 116,700.00 | 117,000.00 | 110,000.00 | 114,400.00 | 112,652.13 | 248,676 |
| 2021-11-02 | 119,300.00 | 120,100.00 | 115,500.00 | 117,600.00 | 115,803.24 | 178,397 |
| 2021-11-01 | 120,000.00 | 125,700.00 | 118,000.00 | 118,800.00 | 116,984.90 | 257,662 |
| 2021-10-29 | 133,900.00 | 134,700.00 | 116,800.00 | 119,800.00 | 117,969.63 | 399,797 |
| 2021-10-28 | 132,600.00 | 132,800.00 | 127,100.00 | 129,300.00 | 127,324.48 | 160,231 |
| 2021-10-27 | 129,600.00 | 133,500.00 | 125,700.00 | 131,000.00 | 128,998.51 | 424,005 |
| 2021-10-26 | 118,500.00 | 127,700.00 | 116,800.00 | 126,800.00 | 124,862.68 | 345,858 |
| 2021-10-25 | 120,600.00 | 128,200.00 | 118,300.00 | 118,900.00 | 117,083.38 | 444,254 |
| 2021-10-22 | 117,900.00 | 120,700.00 | 114,300.00 | 118,900.00 | 117,083.38 | 263,142 |
| 2021-10-21 | 119,000.00 | 124,400.00 | 117,300.00 | 119,400.00 | 117,575.74 | 394,189 |
| 2021-10-20 | 123,100.00 | 124,700.00 | 117,500.00 | 117,500.00 | 115,704.77 | 289,973 |
| 2021-10-19 | 121,800.00 | 130,300.00 | 118,300.00 | 124,400.00 | 122,499.34 | 656,750 |
| 2021-10-18 | 134,000.00 | 134,800.00 | 123,200.00 | 124,200.00 | 122,302.40 | 417,331 |
| 2021-10-15 | 135,100.00 | 141,000.00 | 130,100.00 | 136,500.00 | 134,414.47 | 468,611 |
| 2021-10-14 | 137,100.00 | 142,900.00 | 129,100.00 | 139,300.00 | 137,171.69 | 824,920 |
← NewerPage 21 of 21 · 1,230 trading days
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.