Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 28,800.00 | 29,350.00 | 28,700.00 | 29,200.00 | 29,200.00 | 32,579 |
| 2025-01-24 | 29,650.00 | 29,650.00 | 28,750.00 | 28,750.00 | 28,750.00 | 35,281 |
| 2025-01-23 | 29,600.00 | 29,850.00 | 29,100.00 | 29,400.00 | 29,400.00 | 30,961 |
| 2025-01-22 | 29,600.00 | 29,950.00 | 29,400.00 | 29,600.00 | 29,600.00 | 29,168 |
| 2025-01-21 | 29,150.00 | 30,350.00 | 29,150.00 | 29,650.00 | 29,650.00 | 31,177 |
| 2025-01-20 | 30,200.00 | 30,200.00 | 29,350.00 | 29,550.00 | 29,550.00 | 45,365 |
| 2025-01-17 | 30,200.00 | 30,750.00 | 30,150.00 | 30,300.00 | 30,300.00 | 27,538 |
| 2025-01-16 | 30,650.00 | 31,000.00 | 30,350.00 | 30,500.00 | 30,500.00 | 35,684 |
| 2025-01-15 | 30,600.00 | 30,900.00 | 30,000.00 | 30,800.00 | 30,800.00 | 43,115 |
| 2025-01-14 | 30,000.00 | 30,900.00 | 30,000.00 | 30,600.00 | 30,600.00 | 34,492 |
| 2025-01-13 | 29,800.00 | 30,900.00 | 29,750.00 | 30,400.00 | 30,400.00 | 40,018 |
| 2025-01-10 | 30,200.00 | 30,750.00 | 30,050.00 | 30,100.00 | 30,100.00 | 43,571 |
| 2025-01-09 | 30,100.00 | 30,700.00 | 29,900.00 | 30,600.00 | 30,600.00 | 50,019 |
| 2025-01-08 | 30,100.00 | 30,500.00 | 29,600.00 | 30,400.00 | 30,400.00 | 33,946 |
| 2025-01-07 | 29,850.00 | 30,700.00 | 29,600.00 | 30,250.00 | 30,250.00 | 79,641 |
| 2025-01-06 | 28,950.00 | 30,200.00 | 28,950.00 | 29,800.00 | 29,800.00 | 55,488 |
| 2025-01-03 | 28,400.00 | 29,400.00 | 28,250.00 | 29,300.00 | 29,300.00 | 61,068 |
| 2025-01-02 | 27,450.00 | 28,400.00 | 27,100.00 | 28,350.00 | 28,350.00 | 67,706 |
| 2024-12-30 | 27,250.00 | 28,300.00 | 26,950.00 | 27,700.00 | 27,700.00 | 44,583 |
| 2024-12-27 | 27,950.00 | 28,100.00 | 27,100.00 | 27,650.00 | 27,650.00 | 99,573 |
| 2024-12-26 | 29,000.00 | 29,000.00 | 27,850.00 | 28,100.00 | 28,100.00 | 71,282 |
| 2024-12-24 | 28,600.00 | 29,250.00 | 28,400.00 | 28,600.00 | 28,600.00 | 35,108 |
| 2024-12-23 | 28,450.00 | 28,900.00 | 28,150.00 | 28,600.00 | 28,600.00 | 82,737 |
| 2024-12-20 | 30,350.00 | 30,350.00 | 28,150.00 | 28,400.00 | 28,400.00 | 203,005 |
| 2024-12-19 | 31,400.00 | 31,550.00 | 30,300.00 | 30,400.00 | 30,400.00 | 133,984 |
| 2024-12-18 | 32,250.00 | 32,600.00 | 31,300.00 | 31,900.00 | 31,900.00 | 92,602 |
| 2024-12-17 | 31,250.00 | 34,300.00 | 30,950.00 | 31,900.00 | 31,900.00 | 392,571 |
| 2024-12-16 | 31,500.00 | 31,600.00 | 30,400.00 | 30,700.00 | 30,700.00 | 102,444 |
| 2024-12-13 | 30,700.00 | 32,250.00 | 30,700.00 | 31,300.00 | 31,300.00 | 106,655 |
| 2024-12-12 | 31,750.00 | 32,350.00 | 30,300.00 | 30,700.00 | 30,700.00 | 158,617 |
| 2024-12-11 | 31,700.00 | 32,950.00 | 31,550.00 | 31,850.00 | 31,850.00 | 59,908 |
| 2024-12-10 | 30,350.00 | 32,450.00 | 30,200.00 | 32,050.00 | 32,050.00 | 87,246 |
| 2024-12-09 | 31,450.00 | 31,550.00 | 30,000.00 | 30,000.00 | 30,000.00 | 113,393 |
| 2024-12-06 | 32,900.00 | 33,600.00 | 31,500.00 | 31,950.00 | 31,950.00 | 109,734 |
| 2024-12-05 | 33,400.00 | 33,450.00 | 32,350.00 | 32,650.00 | 32,650.00 | 106,601 |
| 2024-12-04 | 31,300.00 | 33,300.00 | 31,250.00 | 32,650.00 | 32,650.00 | 141,882 |
| 2024-12-03 | 30,550.00 | 32,950.00 | 30,550.00 | 32,500.00 | 32,500.00 | 158,200 |
| 2024-12-02 | 30,900.00 | 31,450.00 | 30,300.00 | 30,500.00 | 30,500.00 | 88,873 |
| 2024-11-29 | 31,400.00 | 31,400.00 | 30,000.00 | 30,750.00 | 30,750.00 | 55,075 |
| 2024-11-28 | 30,850.00 | 31,650.00 | 30,600.00 | 31,400.00 | 31,400.00 | 58,547 |
| 2024-11-27 | 31,600.00 | 31,850.00 | 30,700.00 | 30,850.00 | 30,850.00 | 51,442 |
| 2024-11-26 | 30,000.00 | 31,200.00 | 29,750.00 | 31,200.00 | 31,200.00 | 109,939 |
| 2024-11-25 | 30,650.00 | 31,300.00 | 29,450.00 | 29,650.00 | 29,650.00 | 262,937 |
| 2024-11-22 | 30,550.00 | 31,650.00 | 30,550.00 | 30,850.00 | 30,850.00 | 56,171 |
| 2024-11-21 | 31,500.00 | 31,800.00 | 30,850.00 | 30,900.00 | 30,900.00 | 39,426 |
| 2024-11-20 | 31,700.00 | 31,850.00 | 31,050.00 | 31,050.00 | 31,050.00 | 32,701 |
| 2024-11-19 | 31,500.00 | 31,950.00 | 31,000.00 | 31,700.00 | 31,700.00 | 35,189 |
| 2024-11-18 | 30,450.00 | 31,950.00 | 29,900.00 | 31,800.00 | 31,800.00 | 57,245 |
| 2024-11-15 | 29,000.00 | 30,900.00 | 28,750.00 | 30,600.00 | 30,600.00 | 53,030 |
| 2024-11-14 | 30,700.00 | 30,850.00 | 28,700.00 | 29,300.00 | 29,300.00 | 134,079 |
| 2024-11-13 | 32,300.00 | 32,400.00 | 30,800.00 | 30,850.00 | 30,850.00 | 54,905 |
| 2024-11-12 | 32,400.00 | 32,500.00 | 31,450.00 | 32,000.00 | 32,000.00 | 81,993 |
| 2024-11-11 | 34,800.00 | 35,450.00 | 32,300.00 | 32,550.00 | 32,550.00 | 141,222 |
| 2024-11-08 | 35,250.00 | 35,950.00 | 35,100.00 | 35,500.00 | 35,500.00 | 53,214 |
| 2024-11-07 | 34,950.00 | 35,950.00 | 34,550.00 | 34,800.00 | 34,800.00 | 64,554 |
| 2024-11-06 | 36,550.00 | 38,500.00 | 34,700.00 | 34,950.00 | 34,950.00 | 228,095 |
| 2024-11-05 | 35,600.00 | 37,000.00 | 35,450.00 | 36,550.00 | 36,550.00 | 56,500 |
| 2024-11-04 | 36,200.00 | 36,900.00 | 35,300.00 | 36,000.00 | 36,000.00 | 63,270 |
| 2024-11-01 | 36,300.00 | 36,400.00 | 35,450.00 | 36,250.00 | 36,250.00 | 27,329 |
| 2024-10-31 | 36,050.00 | 36,450.00 | 35,250.00 | 36,300.00 | 36,300.00 | 32,472 |
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.