Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 41,500
-1,250 (-2.92%)
Aug 1, 2025, 3:30 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42,600.00 | 42,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | -2.92% | 36,794 |
| Jul 31, 2025 | 42,550.00 | 43,100.00 | 41,900.00 | 42,750.00 | 42,750.00 | -0.35% | 41,139 |
| Jul 30, 2025 | 41,600.00 | 43,500.00 | 41,600.00 | 42,900.00 | 42,900.00 | 2.14% | 38,033 |
| Jul 29, 2025 | 41,550.00 | 42,350.00 | 41,200.00 | 42,000.00 | 42,000.00 | 0.72% | 37,676 |
| Jul 28, 2025 | 42,750.00 | 43,250.00 | 41,000.00 | 41,700.00 | 41,700.00 | -2.46% | 57,565 |
| Jul 25, 2025 | 42,450.00 | 43,600.00 | 42,450.00 | 42,750.00 | 42,750.00 | - | 25,761 |
| Jul 24, 2025 | 42,800.00 | 43,350.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.12% | 45,240 |
| Jul 23, 2025 | 42,550.00 | 43,000.00 | 42,050.00 | 42,800.00 | 42,800.00 | 1.30% | 38,560 |
| Jul 22, 2025 | 42,100.00 | 43,450.00 | 41,950.00 | 42,250.00 | 42,250.00 | 0.48% | 66,005 |
| Jul 21, 2025 | 43,300.00 | 44,100.00 | 41,950.00 | 42,050.00 | 42,050.00 | -3.56% | 81,759 |
| Jul 18, 2025 | 43,300.00 | 43,950.00 | 43,000.00 | 43,600.00 | 43,600.00 | 0.35% | 36,211 |
| Jul 17, 2025 | 43,400.00 | 43,950.00 | 42,850.00 | 43,450.00 | 43,450.00 | -0.69% | 64,128 |
| Jul 16, 2025 | 44,250.00 | 44,900.00 | 43,450.00 | 43,750.00 | 43,750.00 | -1.69% | 33,367 |
| Jul 15, 2025 | 44,450.00 | 45,700.00 | 43,550.00 | 44,500.00 | 44,500.00 | 1.14% | 61,171 |
| Jul 14, 2025 | 44,450.00 | 45,050.00 | 43,650.00 | 44,000.00 | 44,000.00 | -0.79% | 23,004 |
| Jul 11, 2025 | 45,700.00 | 45,700.00 | 44,150.00 | 44,350.00 | 44,350.00 | -2.31% | 40,586 |
| Jul 10, 2025 | 43,200.00 | 45,700.00 | 42,750.00 | 45,400.00 | 45,400.00 | 5.83% | 113,620 |
| Jul 9, 2025 | 43,200.00 | 43,300.00 | 42,100.00 | 42,900.00 | 42,900.00 | -0.46% | 51,238 |
| Jul 8, 2025 | 42,650.00 | 43,250.00 | 42,300.00 | 43,100.00 | 43,100.00 | 1.77% | 54,962 |
| Jul 7, 2025 | 43,950.00 | 43,950.00 | 41,500.00 | 42,350.00 | 42,350.00 | -4.40% | 118,977 |
| Jul 4, 2025 | 46,150.00 | 46,350.00 | 44,100.00 | 44,300.00 | 44,300.00 | -4.01% | 49,482 |
| Jul 3, 2025 | 47,200.00 | 48,700.00 | 45,050.00 | 46,150.00 | 46,150.00 | -0.32% | 217,068 |
| Jul 2, 2025 | 42,500.00 | 47,100.00 | 42,400.00 | 46,300.00 | 46,300.00 | 8.18% | 290,782 |
| Jul 1, 2025 | 43,500.00 | 44,150.00 | 42,550.00 | 42,800.00 | 42,800.00 | -1.61% | 44,483 |
| Jun 30, 2025 | 41,600.00 | 43,900.00 | 40,850.00 | 43,500.00 | 43,500.00 | 4.69% | 79,928 |
| Jun 27, 2025 | 42,000.00 | 42,100.00 | 41,000.00 | 41,550.00 | 41,550.00 | -0.95% | 33,790 |
| Jun 26, 2025 | 42,800.00 | 43,150.00 | 41,850.00 | 41,950.00 | 41,950.00 | -3.23% | 36,459 |
| Jun 25, 2025 | 44,100.00 | 44,150.00 | 42,550.00 | 43,350.00 | 43,350.00 | -1.48% | 60,223 |
| Jun 24, 2025 | 43,750.00 | 44,500.00 | 42,950.00 | 44,000.00 | 44,000.00 | 1.03% | 104,528 |
| Jun 23, 2025 | 43,200.00 | 43,800.00 | 42,150.00 | 43,550.00 | 43,550.00 | -1.47% | 77,624 |
| Jun 20, 2025 | 44,500.00 | 44,750.00 | 42,300.00 | 44,200.00 | 44,200.00 | 1.03% | 66,336 |
| Jun 19, 2025 | 43,050.00 | 44,000.00 | 42,600.00 | 43,750.00 | 43,750.00 | 1.74% | 57,525 |
| Jun 18, 2025 | 40,900.00 | 43,450.00 | 40,800.00 | 43,000.00 | 43,000.00 | 5.13% | 87,395 |
| Jun 17, 2025 | 42,000.00 | 42,350.00 | 40,400.00 | 40,900.00 | 40,900.00 | -3.65% | 94,890 |
| Jun 16, 2025 | 43,500.00 | 43,800.00 | 41,650.00 | 42,450.00 | 42,450.00 | -1.62% | 98,664 |
| Jun 13, 2025 | 44,100.00 | 44,900.00 | 42,400.00 | 43,150.00 | 43,150.00 | -2.04% | 109,953 |
| Jun 12, 2025 | 41,850.00 | 44,500.00 | 41,400.00 | 44,050.00 | 44,050.00 | 5.89% | 108,750 |
| Jun 11, 2025 | 42,100.00 | 42,600.00 | 41,200.00 | 41,600.00 | 41,600.00 | -2.12% | 102,134 |
| Jun 10, 2025 | 41,550.00 | 43,050.00 | 41,300.00 | 42,500.00 | 42,500.00 | 1.80% | 73,547 |
| Jun 9, 2025 | 42,300.00 | 42,950.00 | 41,150.00 | 41,750.00 | 41,750.00 | -2.57% | 88,392 |
| Jun 5, 2025 | 42,900.00 | 44,000.00 | 42,300.00 | 42,850.00 | 42,850.00 | 1.66% | 90,602 |
| Jun 4, 2025 | 43,650.00 | 43,700.00 | 42,050.00 | 42,150.00 | 42,150.00 | -1.52% | 67,666 |
| Jun 2, 2025 | 40,650.00 | 43,300.00 | 40,650.00 | 42,800.00 | 42,800.00 | 5.55% | 103,654 |
| May 30, 2025 | 41,300.00 | 41,350.00 | 40,400.00 | 40,550.00 | 40,550.00 | -2.41% | 37,864 |
| May 29, 2025 | 40,850.00 | 42,000.00 | 40,400.00 | 41,550.00 | 41,550.00 | 2.72% | 122,139 |
| May 28, 2025 | 38,650.00 | 41,400.00 | 38,650.00 | 40,450.00 | 40,450.00 | 5.06% | 118,938 |
| May 27, 2025 | 38,700.00 | 39,400.00 | 37,750.00 | 38,500.00 | 38,500.00 | -0.77% | 38,223 |
| May 26, 2025 | 38,700.00 | 39,900.00 | 38,000.00 | 38,800.00 | 38,800.00 | 1.84% | 63,203 |
| May 23, 2025 | 38,650.00 | 38,650.00 | 37,700.00 | 38,100.00 | 38,100.00 | -0.52% | 33,068 |
| May 22, 2025 | 37,900.00 | 38,600.00 | 37,900.00 | 38,300.00 | 38,300.00 | 1.06% | 27,425 |