Devsisters corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36,000.00 | 36,400.00 | 35,500.00 | 36,300.00 | 36,300.00 | 29,797 |
| 2024-10-29 | 35,050.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 36,423 |
| 2024-10-28 | 34,950.00 | 35,700.00 | 34,450.00 | 35,450.00 | 35,450.00 | 34,048 |
| 2024-10-25 | 34,200.00 | 34,350.00 | 33,750.00 | 34,350.00 | 34,350.00 | 28,532 |
| 2024-10-24 | 35,150.00 | 35,150.00 | 33,800.00 | 33,950.00 | 33,950.00 | 29,652 |
| 2024-10-23 | 34,850.00 | 35,350.00 | 33,800.00 | 34,900.00 | 34,900.00 | 50,119 |
| 2024-10-22 | 36,150.00 | 36,450.00 | 34,550.00 | 34,550.00 | 34,550.00 | 59,798 |
| 2024-10-21 | 35,100.00 | 38,600.00 | 35,100.00 | 36,200.00 | 36,200.00 | 121,125 |
| 2024-10-18 | 35,950.00 | 35,950.00 | 34,700.00 | 35,100.00 | 35,100.00 | 47,928 |
| 2024-10-17 | 35,850.00 | 36,150.00 | 35,300.00 | 35,550.00 | 35,550.00 | 27,020 |
| 2024-10-16 | 36,150.00 | 36,400.00 | 35,400.00 | 35,450.00 | 35,450.00 | 43,418 |
| 2024-10-15 | 36,850.00 | 37,050.00 | 35,850.00 | 36,500.00 | 36,500.00 | 42,793 |
| 2024-10-14 | 36,850.00 | 37,050.00 | 35,850.00 | 36,500.00 | 36,500.00 | 64,702 |
| 2024-10-11 | 38,550.00 | 39,100.00 | 36,850.00 | 37,050.00 | 37,050.00 | 48,381 |
| 2024-10-10 | 38,950.00 | 39,500.00 | 38,000.00 | 38,200.00 | 38,200.00 | 35,597 |
| 2024-10-08 | 38,900.00 | 39,250.00 | 38,600.00 | 39,050.00 | 39,050.00 | 20,755 |
| 2024-10-07 | 39,000.00 | 39,400.00 | 38,450.00 | 39,100.00 | 39,100.00 | 23,693 |
| 2024-10-04 | 38,700.00 | 39,650.00 | 38,100.00 | 38,700.00 | 38,700.00 | 27,880 |
| 2024-10-02 | 37,900.00 | 39,150.00 | 37,850.00 | 38,500.00 | 38,500.00 | 23,529 |
| 2024-09-30 | 39,600.00 | 39,850.00 | 38,500.00 | 39,000.00 | 39,000.00 | 23,855 |
| 2024-09-27 | 39,250.00 | 39,400.00 | 38,550.00 | 39,250.00 | 39,250.00 | 27,719 |
| 2024-09-26 | 38,000.00 | 39,350.00 | 38,000.00 | 39,250.00 | 39,250.00 | 47,510 |
| 2024-09-25 | 38,000.00 | 38,850.00 | 37,500.00 | 38,050.00 | 38,050.00 | 32,744 |
| 2024-09-24 | 36,650.00 | 38,050.00 | 36,650.00 | 37,650.00 | 37,650.00 | 29,126 |
| 2024-09-23 | 36,500.00 | 37,350.00 | 36,300.00 | 37,100.00 | 37,100.00 | 23,965 |
| 2024-09-20 | 37,900.00 | 38,250.00 | 36,750.00 | 36,950.00 | 36,950.00 | 49,956 |
| 2024-09-19 | 38,000.00 | 38,850.00 | 37,200.00 | 37,500.00 | 37,500.00 | 49,968 |
| 2024-09-13 | 37,350.00 | 37,850.00 | 36,750.00 | 37,550.00 | 37,550.00 | 30,157 |
| 2024-09-12 | 36,450.00 | 38,200.00 | 36,450.00 | 37,500.00 | 37,500.00 | 41,928 |
| 2024-09-11 | 36,450.00 | 36,950.00 | 36,050.00 | 36,300.00 | 36,300.00 | 29,205 |
| 2024-09-10 | 36,800.00 | 37,550.00 | 36,200.00 | 36,450.00 | 36,450.00 | 46,625 |
| 2024-09-09 | 36,150.00 | 37,450.00 | 36,100.00 | 37,100.00 | 37,100.00 | 37,051 |
| 2024-09-06 | 37,400.00 | 38,050.00 | 36,900.00 | 37,050.00 | 37,050.00 | 39,555 |
| 2024-09-05 | 37,850.00 | 39,000.00 | 37,100.00 | 37,600.00 | 37,600.00 | 73,800 |
| 2024-09-04 | 39,100.00 | 39,100.00 | 37,900.00 | 38,050.00 | 38,050.00 | 56,683 |
| 2024-09-03 | 39,600.00 | 40,300.00 | 39,250.00 | 39,500.00 | 39,500.00 | 32,705 |
| 2024-09-02 | 40,350.00 | 40,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,730 |
| 2024-08-30 | 39,900.00 | 40,700.00 | 39,800.00 | 40,300.00 | 40,300.00 | 29,887 |
| 2024-08-29 | 39,500.00 | 40,550.00 | 39,400.00 | 39,900.00 | 39,900.00 | 33,259 |
| 2024-08-28 | 40,400.00 | 40,800.00 | 39,200.00 | 40,200.00 | 40,200.00 | 50,283 |
| 2024-08-27 | 40,500.00 | 41,000.00 | 40,100.00 | 40,700.00 | 40,700.00 | 31,749 |
| 2024-08-26 | 41,450.00 | 41,500.00 | 40,350.00 | 40,700.00 | 40,700.00 | 42,620 |
| 2024-08-23 | 41,850.00 | 42,100.00 | 41,050.00 | 41,350.00 | 41,350.00 | 33,011 |
| 2024-08-22 | 42,850.00 | 44,650.00 | 41,800.00 | 42,100.00 | 42,100.00 | 90,232 |
| 2024-08-21 | 40,600.00 | 44,000.00 | 40,000.00 | 42,700.00 | 42,700.00 | 162,685 |
| 2024-08-20 | 41,400.00 | 42,250.00 | 40,700.00 | 41,200.00 | 41,200.00 | 82,041 |
| 2024-08-19 | 42,900.00 | 43,950.00 | 41,550.00 | 41,650.00 | 41,650.00 | 89,247 |
| 2024-08-16 | 44,300.00 | 44,550.00 | 42,500.00 | 42,850.00 | 42,850.00 | 509,448 |
| 2024-08-14 | 45,650.00 | 45,700.00 | 44,050.00 | 44,150.00 | 44,150.00 | 69,830 |
| 2024-08-13 | 45,700.00 | 46,500.00 | 44,800.00 | 45,200.00 | 45,200.00 | 54,788 |
| 2024-08-12 | 48,250.00 | 48,250.00 | 45,450.00 | 45,550.00 | 45,550.00 | 136,006 |
| 2024-08-09 | 44,400.00 | 44,650.00 | 43,450.00 | 43,700.00 | 43,700.00 | 86,114 |
| 2024-08-08 | 44,400.00 | 44,400.00 | 43,000.00 | 43,650.00 | 43,650.00 | 100,456 |
| 2024-08-07 | 45,850.00 | 46,900.00 | 44,500.00 | 44,800.00 | 44,800.00 | 71,571 |
| 2024-08-06 | 43,250.00 | 48,150.00 | 43,250.00 | 45,850.00 | 45,850.00 | 139,432 |
| 2024-08-05 | 48,050.00 | 48,050.00 | 42,250.00 | 42,800.00 | 42,800.00 | 206,536 |
| 2024-08-02 | 50,200.00 | 50,200.00 | 48,300.00 | 48,600.00 | 48,600.00 | 64,938 |
| 2024-08-01 | 49,000.00 | 51,300.00 | 49,000.00 | 50,500.00 | 50,500.00 | 65,975 |
| 2024-07-31 | 50,100.00 | 50,800.00 | 48,650.00 | 49,050.00 | 49,050.00 | 96,685 |
| 2024-07-30 | 51,200.00 | 51,800.00 | 50,000.00 | 50,400.00 | 50,400.00 | 71,651 |
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.