Devsisters corporation (KOSDAQ:194480)
South Korea flag South Korea · Delayed Price · Currency is KRW
50,900
+400 (0.79%)
Aug 29, 2025, 9:39 AM KST

Devsisters corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202544,950.0045,700.0043,200.0043,600.0043,600.00-3.11%94,097
Aug 13, 202547,700.0048,150.0043,800.0045,000.0045,000.00-5.76%89,412
Aug 12, 202549,150.0049,250.0047,650.0047,750.0047,750.00-2.55%75,252
Aug 11, 202550,700.0051,800.0047,500.0049,000.0049,000.00-5.59%134,666
Aug 8, 202550,800.0053,500.0050,700.0051,900.0051,900.000.78%153,297
Aug 7, 202546,500.0053,800.0046,500.0051,500.0051,500.0010.28%528,000
Aug 6, 202544,900.0046,750.0044,900.0046,700.0046,700.003.78%62,656
Aug 5, 202544,100.0045,350.0044,000.0045,000.0045,000.001.47%50,027
Aug 4, 202541,500.0045,100.0041,250.0044,350.0044,350.006.87%108,785
Aug 1, 202542,600.0042,950.0041,050.0041,500.0041,500.00-2.92%36,794
Jul 31, 202542,550.0043,100.0041,900.0042,750.0042,750.00-0.35%41,139
Jul 30, 202541,600.0043,500.0041,600.0042,900.0042,900.002.14%38,033
Jul 29, 202541,550.0042,350.0041,200.0042,000.0042,000.000.72%37,676
Jul 28, 202542,750.0043,250.0041,000.0041,700.0041,700.00-2.46%57,565
Jul 25, 202542,450.0043,600.0042,450.0042,750.0042,750.00-25,761
Jul 24, 202542,800.0043,350.0042,100.0042,750.0042,750.00-0.12%45,240
Jul 23, 202542,550.0043,000.0042,050.0042,800.0042,800.001.30%38,560
Jul 22, 202542,100.0043,450.0041,950.0042,250.0042,250.000.48%66,005
Jul 21, 202543,300.0044,100.0041,950.0042,050.0042,050.00-3.56%81,759
Jul 18, 202543,300.0043,950.0043,000.0043,600.0043,600.000.35%36,211
Jul 17, 202543,400.0043,950.0042,850.0043,450.0043,450.00-0.69%64,128
Jul 16, 202544,250.0044,900.0043,450.0043,750.0043,750.00-1.69%33,367
Jul 15, 202544,450.0045,700.0043,550.0044,500.0044,500.001.14%61,171
Jul 14, 202544,450.0045,050.0043,650.0044,000.0044,000.00-0.79%23,004
Jul 11, 202545,700.0045,700.0044,150.0044,350.0044,350.00-2.31%40,586
Jul 10, 202543,200.0045,700.0042,750.0045,400.0045,400.005.83%113,620
Jul 9, 202543,200.0043,300.0042,100.0042,900.0042,900.00-0.46%51,238
Jul 8, 202542,650.0043,250.0042,300.0043,100.0043,100.001.77%54,962
Jul 7, 202543,950.0043,950.0041,500.0042,350.0042,350.00-4.40%118,977
Jul 4, 202546,150.0046,350.0044,100.0044,300.0044,300.00-4.01%49,482
Jul 3, 202547,200.0048,700.0045,050.0046,150.0046,150.00-0.32%217,068
Jul 2, 202542,500.0047,100.0042,400.0046,300.0046,300.008.18%290,782
Jul 1, 202543,500.0044,150.0042,550.0042,800.0042,800.00-1.61%44,483
Jun 30, 202541,600.0043,900.0040,850.0043,500.0043,500.004.69%79,928
Jun 27, 202542,000.0042,100.0041,000.0041,550.0041,550.00-0.95%33,790
Jun 26, 202542,800.0043,150.0041,850.0041,950.0041,950.00-3.23%36,459
Jun 25, 202544,100.0044,150.0042,550.0043,350.0043,350.00-1.48%60,223
Jun 24, 202543,750.0044,500.0042,950.0044,000.0044,000.001.03%104,528
Jun 23, 202543,200.0043,800.0042,150.0043,550.0043,550.00-1.47%77,624
Jun 20, 202544,500.0044,750.0042,300.0044,200.0044,200.001.03%66,336
Jun 19, 202543,050.0044,000.0042,600.0043,750.0043,750.001.74%57,525