Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 43,250
-300 (-0.69%)
Oct 31, 2025, 1:40 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43,700.00 | 44,700.00 | 43,300.00 | 43,850.00 | - | 0.69% | 6,573 |
| Oct 30, 2025 | 43,500.00 | 43,950.00 | 42,450.00 | 43,550.00 | 43,550.00 | 0.11% | 59,298 |
| Oct 29, 2025 | 44,200.00 | 44,900.00 | 43,350.00 | 43,500.00 | 43,500.00 | -2.25% | 56,831 |
| Oct 28, 2025 | 44,350.00 | 45,900.00 | 44,150.00 | 44,500.00 | 44,500.00 | 0.45% | 24,180 |
| Oct 27, 2025 | 44,050.00 | 45,000.00 | 43,450.00 | 44,300.00 | 44,300.00 | - | 54,315 |
| Oct 24, 2025 | 44,700.00 | 45,250.00 | 44,250.00 | 44,300.00 | 44,300.00 | -0.45% | 28,386 |
| Oct 23, 2025 | 44,500.00 | 45,500.00 | 44,350.00 | 44,500.00 | 44,500.00 | -1.55% | 34,119 |
| Oct 22, 2025 | 45,700.00 | 45,800.00 | 43,550.00 | 45,200.00 | 45,200.00 | -1.20% | 26,011 |
| Oct 21, 2025 | 48,600.00 | 48,600.00 | 45,650.00 | 45,750.00 | 45,750.00 | -3.17% | 89,185 |
| Oct 20, 2025 | 46,800.00 | 48,550.00 | 46,600.00 | 47,250.00 | 47,250.00 | 6.18% | 104,409 |
| Oct 17, 2025 | 44,950.00 | 45,850.00 | 44,450.00 | 44,500.00 | 44,500.00 | -2.41% | 44,832 |
| Oct 16, 2025 | 46,450.00 | 46,700.00 | 45,350.00 | 45,600.00 | 45,600.00 | -2.36% | 39,116 |
| Oct 15, 2025 | 45,800.00 | 47,450.00 | 45,400.00 | 46,700.00 | 46,700.00 | 2.08% | 56,761 |
| Oct 14, 2025 | 47,450.00 | 47,500.00 | 45,100.00 | 45,750.00 | 45,750.00 | -2.66% | 59,190 |
| Oct 13, 2025 | 47,500.00 | 48,700.00 | 46,850.00 | 47,000.00 | 47,000.00 | -1.47% | 28,756 |
| Oct 10, 2025 | 48,650.00 | 49,300.00 | 47,100.00 | 47,700.00 | 47,700.00 | -1.04% | 57,909 |
| Oct 2, 2025 | 49,800.00 | 49,800.00 | 47,750.00 | 48,200.00 | 48,200.00 | -1.03% | 65,587 |
| Oct 1, 2025 | 49,000.00 | 49,500.00 | 48,300.00 | 48,700.00 | 48,700.00 | -1.91% | 65,732 |
| Sep 30, 2025 | 50,000.00 | 50,500.00 | 48,950.00 | 49,650.00 | 49,650.00 | -1.10% | 36,671 |
| Sep 29, 2025 | 51,700.00 | 51,700.00 | 49,750.00 | 50,200.00 | 50,200.00 | -0.79% | 36,090 |
| Sep 26, 2025 | 52,500.00 | 52,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.44% | 65,266 |
| Sep 25, 2025 | 53,200.00 | 53,800.00 | 52,100.00 | 52,400.00 | 52,400.00 | -1.87% | 42,832 |
| Sep 24, 2025 | 56,600.00 | 56,600.00 | 52,900.00 | 53,400.00 | 53,400.00 | -4.64% | 111,931 |
| Sep 23, 2025 | 56,000.00 | 58,200.00 | 55,100.00 | 56,000.00 | 56,000.00 | -0.71% | 89,824 |
| Sep 22, 2025 | 54,100.00 | 57,800.00 | 53,900.00 | 56,400.00 | 56,400.00 | 5.22% | 74,579 |
| Sep 19, 2025 | 53,000.00 | 54,700.00 | 52,800.00 | 53,600.00 | 53,600.00 | -0.19% | 30,796 |
| Sep 18, 2025 | 54,900.00 | 56,000.00 | 53,100.00 | 53,700.00 | 53,700.00 | -1.47% | 77,677 |
| Sep 17, 2025 | 53,800.00 | 54,900.00 | 52,700.00 | 54,500.00 | 54,500.00 | 2.06% | 52,833 |
| Sep 16, 2025 | 52,800.00 | 54,700.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1.33% | 74,730 |
| Sep 15, 2025 | 54,200.00 | 54,300.00 | 52,700.00 | 52,700.00 | 52,700.00 | -3.83% | 67,516 |
| Sep 12, 2025 | 50,000.00 | 55,400.00 | 49,750.00 | 54,800.00 | 54,800.00 | 10.93% | 299,127 |
| Sep 11, 2025 | 50,800.00 | 51,500.00 | 48,450.00 | 49,400.00 | 49,400.00 | -3.14% | 129,317 |
| Sep 10, 2025 | 49,500.00 | 52,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 3.24% | 68,333 |
| Sep 9, 2025 | 50,700.00 | 51,100.00 | 48,900.00 | 49,400.00 | 49,400.00 | -3.33% | 100,668 |
| Sep 8, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 51,100.00 | 51,100.00 | -1.16% | 36,042 |
| Sep 5, 2025 | 52,500.00 | 53,400.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.19% | 34,235 |
| Sep 4, 2025 | 51,600.00 | 52,900.00 | 50,200.00 | 51,800.00 | 51,800.00 | -1.33% | 90,552 |
| Sep 3, 2025 | 51,600.00 | 53,000.00 | 51,200.00 | 52,500.00 | 52,500.00 | 0.19% | 65,061 |
| Sep 2, 2025 | 49,250.00 | 53,000.00 | 48,800.00 | 52,400.00 | 52,400.00 | 6.29% | 112,034 |
| Sep 1, 2025 | 49,800.00 | 49,900.00 | 48,450.00 | 49,300.00 | 49,300.00 | -1.20% | 33,187 |
| Aug 29, 2025 | 50,300.00 | 51,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | -1.19% | 44,169 |
| Aug 28, 2025 | 50,500.00 | 50,800.00 | 49,000.00 | 50,500.00 | 50,500.00 | -0.98% | 96,417 |
| Aug 27, 2025 | 50,300.00 | 51,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.59% | 51,006 |
| Aug 26, 2025 | 49,150.00 | 52,300.00 | 48,550.00 | 50,700.00 | 50,700.00 | 2.53% | 67,191 |
| Aug 25, 2025 | 48,750.00 | 50,100.00 | 48,750.00 | 49,450.00 | 49,450.00 | 1.12% | 35,825 |
| Aug 22, 2025 | 50,100.00 | 50,400.00 | 48,250.00 | 48,900.00 | 48,900.00 | -1.61% | 79,459 |
| Aug 21, 2025 | 48,000.00 | 51,600.00 | 47,950.00 | 49,700.00 | 49,700.00 | 3.22% | 107,238 |
| Aug 20, 2025 | 48,750.00 | 49,050.00 | 47,500.00 | 48,150.00 | 48,150.00 | -2.53% | 37,022 |
| Aug 19, 2025 | 50,100.00 | 51,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | -3.33% | 64,183 |
| Aug 18, 2025 | 44,500.00 | 52,000.00 | 44,500.00 | 51,100.00 | 51,100.00 | 17.20% | 259,576 |