Devsisters corporation (KOSDAQ:194480)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202543,700.0044,700.0043,300.0043,850.00-0.69%6,573
Oct 30, 202543,500.0043,950.0042,450.0043,550.0043,550.000.11%59,298
Oct 29, 202544,200.0044,900.0043,350.0043,500.0043,500.00-2.25%56,831
Oct 28, 202544,350.0045,900.0044,150.0044,500.0044,500.000.45%24,180
Oct 27, 202544,050.0045,000.0043,450.0044,300.0044,300.00-54,315
Oct 24, 202544,700.0045,250.0044,250.0044,300.0044,300.00-0.45%28,386
Oct 23, 202544,500.0045,500.0044,350.0044,500.0044,500.00-1.55%34,119
Oct 22, 202545,700.0045,800.0043,550.0045,200.0045,200.00-1.20%26,011
Oct 21, 202548,600.0048,600.0045,650.0045,750.0045,750.00-3.17%89,185
Oct 20, 202546,800.0048,550.0046,600.0047,250.0047,250.006.18%104,409
Oct 17, 202544,950.0045,850.0044,450.0044,500.0044,500.00-2.41%44,832
Oct 16, 202546,450.0046,700.0045,350.0045,600.0045,600.00-2.36%39,116
Oct 15, 202545,800.0047,450.0045,400.0046,700.0046,700.002.08%56,761
Oct 14, 202547,450.0047,500.0045,100.0045,750.0045,750.00-2.66%59,190
Oct 13, 202547,500.0048,700.0046,850.0047,000.0047,000.00-1.47%28,756
Oct 10, 202548,650.0049,300.0047,100.0047,700.0047,700.00-1.04%57,909
Oct 2, 202549,800.0049,800.0047,750.0048,200.0048,200.00-1.03%65,587
Oct 1, 202549,000.0049,500.0048,300.0048,700.0048,700.00-1.91%65,732
Sep 30, 202550,000.0050,500.0048,950.0049,650.0049,650.00-1.10%36,671
Sep 29, 202551,700.0051,700.0049,750.0050,200.0050,200.00-0.79%36,090
Sep 26, 202552,500.0052,500.0050,000.0050,600.0050,600.00-3.44%65,266
Sep 25, 202553,200.0053,800.0052,100.0052,400.0052,400.00-1.87%42,832
Sep 24, 202556,600.0056,600.0052,900.0053,400.0053,400.00-4.64%111,931
Sep 23, 202556,000.0058,200.0055,100.0056,000.0056,000.00-0.71%89,824
Sep 22, 202554,100.0057,800.0053,900.0056,400.0056,400.005.22%74,579
Sep 19, 202553,000.0054,700.0052,800.0053,600.0053,600.00-0.19%30,796
Sep 18, 202554,900.0056,000.0053,100.0053,700.0053,700.00-1.47%77,677
Sep 17, 202553,800.0054,900.0052,700.0054,500.0054,500.002.06%52,833
Sep 16, 202552,800.0054,700.0052,600.0053,400.0053,400.001.33%74,730
Sep 15, 202554,200.0054,300.0052,700.0052,700.0052,700.00-3.83%67,516
Sep 12, 202550,000.0055,400.0049,750.0054,800.0054,800.0010.93%299,127
Sep 11, 202550,800.0051,500.0048,450.0049,400.0049,400.00-3.14%129,317
Sep 10, 202549,500.0052,400.0049,200.0051,000.0051,000.003.24%68,333
Sep 9, 202550,700.0051,100.0048,900.0049,400.0049,400.00-3.33%100,668
Sep 8, 202551,500.0051,600.0050,600.0051,100.0051,100.00-1.16%36,042
Sep 5, 202552,500.0053,400.0051,500.0051,700.0051,700.00-0.19%34,235
Sep 4, 202551,600.0052,900.0050,200.0051,800.0051,800.00-1.33%90,552
Sep 3, 202551,600.0053,000.0051,200.0052,500.0052,500.000.19%65,061
Sep 2, 202549,250.0053,000.0048,800.0052,400.0052,400.006.29%112,034
Sep 1, 202549,800.0049,900.0048,450.0049,300.0049,300.00-1.20%33,187
Aug 29, 202550,300.0051,200.0049,850.0049,900.0049,900.00-1.19%44,169
Aug 28, 202550,500.0050,800.0049,000.0050,500.0050,500.00-0.98%96,417
Aug 27, 202550,300.0051,500.0050,100.0051,000.0051,000.000.59%51,006
Aug 26, 202549,150.0052,300.0048,550.0050,700.0050,700.002.53%67,191
Aug 25, 202548,750.0050,100.0048,750.0049,450.0049,450.001.12%35,825
Aug 22, 202550,100.0050,400.0048,250.0048,900.0048,900.00-1.61%79,459
Aug 21, 202548,000.0051,600.0047,950.0049,700.0049,700.003.22%107,238
Aug 20, 202548,750.0049,050.0047,500.0048,150.0048,150.00-2.53%37,022
Aug 19, 202550,100.0051,500.0049,050.0049,400.0049,400.00-3.33%64,183
Aug 18, 202544,500.0052,000.0044,500.0051,100.0051,100.0017.20%259,576