Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 42,750.00 | 43,250.00 | 41,000.00 | 41,700.00 | 41,700.00 | 56,738 |
| 2025-07-25 | 42,450.00 | 43,600.00 | 42,450.00 | 42,750.00 | 42,750.00 | 25,761 |
| 2025-07-24 | 42,800.00 | 43,350.00 | 42,100.00 | 42,750.00 | 42,750.00 | 44,544 |
| 2025-07-23 | 42,550.00 | 43,000.00 | 42,050.00 | 42,800.00 | 42,800.00 | 38,560 |
| 2025-07-22 | 42,100.00 | 43,450.00 | 41,950.00 | 42,250.00 | 42,250.00 | 66,005 |
| 2025-07-21 | 43,300.00 | 44,100.00 | 41,950.00 | 42,050.00 | 42,050.00 | 81,759 |
| 2025-07-18 | 43,300.00 | 43,950.00 | 43,000.00 | 43,600.00 | 43,600.00 | 35,108 |
| 2025-07-17 | 43,400.00 | 43,950.00 | 42,850.00 | 43,450.00 | 43,450.00 | 64,128 |
| 2025-07-16 | 44,250.00 | 44,900.00 | 43,450.00 | 43,750.00 | 43,750.00 | 33,367 |
| 2025-07-15 | 44,450.00 | 45,700.00 | 43,550.00 | 44,500.00 | 44,500.00 | 60,025 |
| 2025-07-14 | 44,450.00 | 45,050.00 | 43,650.00 | 44,000.00 | 44,000.00 | 23,004 |
| 2025-07-11 | 45,700.00 | 45,700.00 | 44,150.00 | 44,350.00 | 44,350.00 | 39,382 |
| 2025-07-10 | 43,200.00 | 45,700.00 | 42,750.00 | 45,400.00 | 45,400.00 | 113,620 |
| 2025-07-09 | 43,200.00 | 43,300.00 | 42,100.00 | 42,900.00 | 42,900.00 | 49,846 |
| 2025-07-08 | 42,650.00 | 43,250.00 | 42,300.00 | 43,100.00 | 43,100.00 | 54,095 |
| 2025-07-07 | 43,950.00 | 43,950.00 | 41,500.00 | 42,350.00 | 42,350.00 | 117,715 |
| 2025-07-04 | 46,150.00 | 46,350.00 | 44,100.00 | 44,300.00 | 44,300.00 | 49,482 |
| 2025-07-03 | 47,200.00 | 48,700.00 | 45,050.00 | 46,150.00 | 46,150.00 | 215,048 |
| 2025-07-02 | 42,500.00 | 47,100.00 | 42,400.00 | 46,300.00 | 46,300.00 | 290,363 |
| 2025-07-01 | 43,500.00 | 44,150.00 | 42,550.00 | 42,800.00 | 42,800.00 | 43,181 |
| 2025-06-30 | 41,600.00 | 43,900.00 | 40,850.00 | 43,500.00 | 43,500.00 | 79,928 |
| 2025-06-27 | 42,000.00 | 42,100.00 | 41,000.00 | 41,550.00 | 41,550.00 | 32,083 |
| 2025-06-26 | 42,800.00 | 43,150.00 | 41,850.00 | 41,950.00 | 41,950.00 | 35,620 |
| 2025-06-25 | 44,100.00 | 44,150.00 | 42,550.00 | 43,350.00 | 43,350.00 | 60,223 |
| 2025-06-24 | 43,750.00 | 44,500.00 | 42,950.00 | 44,000.00 | 44,000.00 | 103,030 |
| 2025-06-23 | 43,200.00 | 43,800.00 | 42,150.00 | 43,550.00 | 43,550.00 | 77,624 |
| 2025-06-20 | 44,500.00 | 44,750.00 | 42,300.00 | 44,200.00 | 44,200.00 | 63,246 |
| 2025-06-19 | 43,050.00 | 44,000.00 | 42,600.00 | 43,750.00 | 43,750.00 | 56,967 |
| 2025-06-18 | 40,900.00 | 43,450.00 | 40,800.00 | 43,000.00 | 43,000.00 | 86,361 |
| 2025-06-17 | 42,000.00 | 42,350.00 | 40,400.00 | 40,900.00 | 40,900.00 | 93,799 |
| 2025-06-16 | 43,500.00 | 43,800.00 | 41,650.00 | 42,450.00 | 42,450.00 | 98,664 |
| 2025-06-13 | 44,100.00 | 44,900.00 | 42,400.00 | 43,150.00 | 43,150.00 | 107,904 |
| 2025-06-12 | 41,850.00 | 44,500.00 | 41,400.00 | 44,050.00 | 44,050.00 | 108,750 |
| 2025-06-11 | 42,100.00 | 42,600.00 | 41,200.00 | 41,600.00 | 41,600.00 | 102,134 |
| 2025-06-10 | 41,550.00 | 43,050.00 | 41,300.00 | 42,500.00 | 42,500.00 | 72,595 |
| 2025-06-09 | 42,300.00 | 42,950.00 | 41,150.00 | 41,750.00 | 41,750.00 | 86,854 |
| 2025-06-05 | 42,900.00 | 44,000.00 | 42,300.00 | 42,850.00 | 42,850.00 | 89,590 |
| 2025-06-04 | 43,650.00 | 43,700.00 | 42,050.00 | 42,150.00 | 42,150.00 | 67,666 |
| 2025-06-02 | 40,650.00 | 43,300.00 | 40,650.00 | 42,800.00 | 42,800.00 | 102,682 |
| 2025-05-30 | 41,300.00 | 41,350.00 | 40,400.00 | 40,550.00 | 40,550.00 | 37,074 |
| 2025-05-29 | 40,850.00 | 42,000.00 | 40,400.00 | 41,550.00 | 41,550.00 | 122,139 |
| 2025-05-28 | 38,650.00 | 41,400.00 | 38,650.00 | 40,450.00 | 40,450.00 | 118,019 |
| 2025-05-27 | 38,700.00 | 39,400.00 | 37,750.00 | 38,500.00 | 38,500.00 | 38,223 |
| 2025-05-26 | 38,700.00 | 39,900.00 | 38,000.00 | 38,800.00 | 38,800.00 | 63,203 |
| 2025-05-23 | 38,650.00 | 38,650.00 | 37,700.00 | 38,100.00 | 38,100.00 | 33,068 |
| 2025-05-22 | 37,900.00 | 38,600.00 | 37,900.00 | 38,300.00 | 38,300.00 | 27,425 |
| 2025-05-21 | 37,950.00 | 39,200.00 | 37,400.00 | 37,900.00 | 37,900.00 | 71,774 |
| 2025-05-20 | 36,250.00 | 37,900.00 | 35,950.00 | 37,500.00 | 37,500.00 | 52,586 |
| 2025-05-19 | 36,550.00 | 36,700.00 | 35,700.00 | 35,800.00 | 35,800.00 | 51,008 |
| 2025-05-16 | 36,750.00 | 37,200.00 | 36,500.00 | 36,750.00 | 36,750.00 | 69,141 |
| 2025-05-15 | 36,900.00 | 37,600.00 | 36,650.00 | 36,800.00 | 36,800.00 | 92,390 |
| 2025-05-14 | 37,300.00 | 37,400.00 | 35,650.00 | 37,200.00 | 37,200.00 | 74,774 |
| 2025-05-13 | 37,900.00 | 38,200.00 | 36,850.00 | 37,100.00 | 37,100.00 | 97,069 |
| 2025-05-12 | 38,450.00 | 39,050.00 | 37,650.00 | 37,850.00 | 37,850.00 | 105,777 |
| 2025-05-09 | 40,200.00 | 40,250.00 | 38,000.00 | 38,450.00 | 38,450.00 | 207,228 |
| 2025-05-08 | 42,550.00 | 44,150.00 | 39,050.00 | 40,250.00 | 40,250.00 | 432,086 |
| 2025-05-07 | 42,000.00 | 43,150.00 | 41,500.00 | 42,150.00 | 42,150.00 | 105,035 |
| 2025-05-02 | 39,250.00 | 41,350.00 | 39,000.00 | 40,350.00 | 40,350.00 | 48,469 |
| 2025-04-30 | 38,950.00 | 40,250.00 | 38,600.00 | 39,600.00 | 39,600.00 | 67,989 |
| 2025-04-29 | 38,550.00 | 40,000.00 | 38,550.00 | 39,350.00 | 39,350.00 | 77,697 |
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.