Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 53,600
-100 (-0.19%)
Sep 19, 2025, 3:30 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 44,950.00 | 45,700.00 | 43,200.00 | 43,600.00 | 43,600.00 | -3.11% | 94,097 |
| Aug 13, 2025 | 47,700.00 | 48,150.00 | 43,800.00 | 45,000.00 | 45,000.00 | -5.76% | 89,412 |
| Aug 12, 2025 | 49,150.00 | 49,250.00 | 47,650.00 | 47,750.00 | 47,750.00 | -2.55% | 75,252 |
| Aug 11, 2025 | 50,700.00 | 51,800.00 | 47,500.00 | 49,000.00 | 49,000.00 | -5.59% | 134,666 |
| Aug 8, 2025 | 50,800.00 | 53,500.00 | 50,700.00 | 51,900.00 | 51,900.00 | 0.78% | 153,297 |
| Aug 7, 2025 | 46,500.00 | 53,800.00 | 46,500.00 | 51,500.00 | 51,500.00 | 10.28% | 528,000 |
| Aug 6, 2025 | 44,900.00 | 46,750.00 | 44,900.00 | 46,700.00 | 46,700.00 | 3.78% | 62,656 |
| Aug 5, 2025 | 44,100.00 | 45,350.00 | 44,000.00 | 45,000.00 | 45,000.00 | 1.47% | 50,027 |
| Aug 4, 2025 | 41,500.00 | 45,100.00 | 41,250.00 | 44,350.00 | 44,350.00 | 6.87% | 108,785 |
| 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 |