Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 38,800
+800 (2.11%)
At close: Feb 27, 2026
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 37,800.00 | 39,500.00 | 36,900.00 | 38,800.00 | 38,800.00 | 2.11% | 102,396 |
| Feb 26, 2026 | 40,250.00 | 40,500.00 | 37,900.00 | 38,000.00 | 38,000.00 | -4.04% | 138,037 |
| Feb 25, 2026 | 40,700.00 | 41,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.63% | 99,667 |
| Feb 24, 2026 | 40,250.00 | 42,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | -3.28% | 121,764 |
| Feb 23, 2026 | 38,800.00 | 43,250.00 | 38,800.00 | 41,200.00 | 41,200.00 | 15.57% | 367,958 |
| Feb 20, 2026 | 38,050.00 | 38,050.00 | 35,500.00 | 35,650.00 | 35,650.00 | -6.43% | 154,117 |
| Feb 19, 2026 | 37,450.00 | 38,300.00 | 36,900.00 | 38,100.00 | 38,100.00 | 3.39% | 110,068 |
| Feb 13, 2026 | 39,100.00 | 39,100.00 | 36,800.00 | 36,850.00 | 36,850.00 | -5.87% | 112,339 |
| Feb 12, 2026 | 38,800.00 | 40,550.00 | 38,400.00 | 39,150.00 | 39,150.00 | 0.38% | 95,097 |
| Feb 11, 2026 | 38,100.00 | 39,850.00 | 38,000.00 | 39,000.00 | 39,000.00 | 3.31% | 139,993 |
| Feb 10, 2026 | 38,950.00 | 39,450.00 | 37,650.00 | 37,750.00 | 37,750.00 | -3.45% | 100,902 |
| Feb 9, 2026 | 37,750.00 | 39,750.00 | 37,000.00 | 39,100.00 | 39,100.00 | 5.11% | 186,407 |
| Feb 6, 2026 | 35,750.00 | 38,300.00 | 34,550.00 | 37,200.00 | 37,200.00 | 3.62% | 157,288 |
| Feb 5, 2026 | 35,100.00 | 37,200.00 | 35,050.00 | 35,900.00 | 35,900.00 | -0.28% | 127,265 |
| Feb 4, 2026 | 36,950.00 | 37,200.00 | 35,950.00 | 36,000.00 | 36,000.00 | -4.26% | 98,515 |
| Feb 3, 2026 | 37,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 5.03% | 77,301 |
| Feb 2, 2026 | 36,500.00 | 37,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | -6.89% | 154,657 |
| Jan 30, 2026 | 41,900.00 | 41,950.00 | 37,950.00 | 38,450.00 | 38,450.00 | -7.35% | 229,676 |
| Jan 29, 2026 | 43,200.00 | 44,700.00 | 39,550.00 | 41,500.00 | 41,500.00 | -0.84% | 219,716 |
| Jan 28, 2026 | 39,750.00 | 41,850.00 | 38,800.00 | 41,850.00 | 41,850.00 | 5.02% | 238,891 |
| Jan 27, 2026 | 36,950.00 | 40,700.00 | 36,500.00 | 39,850.00 | 39,850.00 | 7.41% | 252,293 |
| Jan 26, 2026 | 36,000.00 | 37,550.00 | 34,600.00 | 37,100.00 | 37,100.00 | 6.61% | 225,304 |
| Jan 23, 2026 | 34,250.00 | 35,100.00 | 33,400.00 | 34,800.00 | 34,800.00 | 2.96% | 96,545 |
| Jan 22, 2026 | 33,250.00 | 34,450.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.42% | 67,806 |
| Jan 21, 2026 | 34,100.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | -1.64% | 79,460 |
| Jan 20, 2026 | 32,750.00 | 34,750.00 | 32,600.00 | 33,550.00 | 33,550.00 | 2.76% | 99,396 |
| Jan 19, 2026 | 32,600.00 | 33,900.00 | 32,300.00 | 32,650.00 | 32,650.00 | 0.46% | 84,183 |
| Jan 16, 2026 | 32,200.00 | 32,900.00 | 31,550.00 | 32,500.00 | 32,500.00 | 0.93% | 82,631 |
| Jan 15, 2026 | 33,100.00 | 33,100.00 | 31,600.00 | 32,200.00 | 32,200.00 | -2.72% | 114,264 |
| Jan 14, 2026 | 31,900.00 | 33,500.00 | 31,700.00 | 33,100.00 | 33,100.00 | 3.76% | 88,989 |
| Jan 13, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | 2.24% | 55,749 |
| Jan 12, 2026 | 31,550.00 | 31,950.00 | 31,000.00 | 31,200.00 | 31,200.00 | -0.95% | 42,884 |
| Jan 9, 2026 | 31,000.00 | 31,800.00 | 30,825.00 | 31,500.00 | 31,500.00 | 1.29% | 18,001 |
| Jan 8, 2026 | 31,400.00 | 31,850.00 | 30,650.00 | 31,100.00 | 31,100.00 | -0.96% | 29,870 |
| Jan 7, 2026 | 32,100.00 | 32,150.00 | 30,950.00 | 31,400.00 | 31,400.00 | -2.18% | 39,542 |
| Jan 6, 2026 | 31,900.00 | 32,400.00 | 31,450.00 | 32,100.00 | 32,100.00 | 1.58% | 42,398 |
| Jan 5, 2026 | 33,950.00 | 33,950.00 | 31,450.00 | 31,600.00 | 31,600.00 | -4.96% | 89,043 |
| Jan 2, 2026 | 30,400.00 | 33,800.00 | 30,400.00 | 33,250.00 | 33,250.00 | 9.74% | 127,983 |
| Dec 30, 2025 | 30,200.00 | 30,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.82% | 27,033 |
| Dec 29, 2025 | 29,700.00 | 30,750.00 | 29,400.00 | 30,550.00 | 30,550.00 | 2.17% | 27,077 |
| Dec 26, 2025 | 30,550.00 | 30,550.00 | 29,500.00 | 29,900.00 | 29,900.00 | -1.48% | 56,136 |
| Dec 24, 2025 | 29,950.00 | 30,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 1.51% | 57,830 |
| Dec 23, 2025 | 30,250.00 | 30,250.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.50% | 22,660 |
| Dec 22, 2025 | 30,400.00 | 30,400.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.33% | 23,684 |
| Dec 19, 2025 | 28,900.00 | 30,050.00 | 28,750.00 | 29,950.00 | 29,950.00 | 4.17% | 43,377 |
| Dec 18, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -2.21% | 51,648 |
| Dec 17, 2025 | 29,000.00 | 29,750.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.38% | 48,882 |
| Dec 16, 2025 | 28,750.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.05% | 47,049 |
| Dec 15, 2025 | 28,900.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | -0.86% | 41,621 |
| Dec 12, 2025 | 29,300.00 | 30,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | -1.19% | 52,393 |