Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 40,000
-500 (-1.23%)
At close: Mar 20, 2026
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 40,600.00 | 41,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | -1.23% | 129,190 |
| Mar 19, 2026 | 40,700.00 | 40,850.00 | 39,050.00 | 40,500.00 | 40,500.00 | -4.14% | 195,024 |
| Mar 18, 2026 | 41,850.00 | 42,500.00 | 41,200.00 | 42,250.00 | 42,250.00 | 2.67% | 74,249 |
| Mar 17, 2026 | 42,300.00 | 42,300.00 | 41,000.00 | 41,150.00 | 41,150.00 | -4.19% | 113,903 |
| Mar 16, 2026 | 40,750.00 | 44,350.00 | 40,750.00 | 42,950.00 | 42,950.00 | 9.01% | 243,710 |
| Mar 13, 2026 | 38,200.00 | 41,250.00 | 38,000.00 | 39,400.00 | 39,400.00 | 1.55% | 124,281 |
| Mar 12, 2026 | 38,600.00 | 39,700.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.65% | 62,013 |
| Mar 11, 2026 | 40,050.00 | 40,400.00 | 38,550.00 | 38,550.00 | 38,550.00 | -3.62% | 94,212 |
| Mar 10, 2026 | 42,100.00 | 42,200.00 | 39,300.00 | 40,000.00 | 40,000.00 | -2.08% | 109,705 |
| Mar 9, 2026 | 37,900.00 | 41,300.00 | 37,500.00 | 40,850.00 | 40,850.00 | 2.51% | 125,855 |
| Mar 6, 2026 | 39,200.00 | 40,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 1.01% | 93,036 |
| Mar 5, 2026 | 37,000.00 | 41,200.00 | 35,500.00 | 39,450.00 | 39,450.00 | 14.35% | 189,735 |
| Mar 4, 2026 | 39,400.00 | 39,500.00 | 34,150.00 | 34,500.00 | 34,500.00 | -10.16% | 152,805 |
| Mar 3, 2026 | 39,000.00 | 41,400.00 | 38,250.00 | 38,400.00 | 38,400.00 | -1.03% | 155,845 |
| Feb 27, 2026 | 37,800.00 | 39,500.00 | 36,900.00 | 38,800.00 | 38,800.00 | 2.11% | 102,396 |
| Feb 26, 2026 | 40,250.00 | 40,500.00 | 37,900.00 | 38,000.00 | 38,000.00 | -4.04% | 138,037 |
| Feb 25, 2026 | 40,700.00 | 41,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.63% | 99,667 |
| Feb 24, 2026 | 40,250.00 | 42,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | -3.28% | 121,764 |
| Feb 23, 2026 | 38,800.00 | 43,250.00 | 38,800.00 | 41,200.00 | 41,200.00 | 15.57% | 367,958 |
| Feb 20, 2026 | 38,050.00 | 38,050.00 | 35,500.00 | 35,650.00 | 35,650.00 | -6.43% | 154,117 |
| Feb 19, 2026 | 37,450.00 | 38,300.00 | 36,900.00 | 38,100.00 | 38,100.00 | 3.39% | 110,068 |
| Feb 13, 2026 | 39,100.00 | 39,100.00 | 36,800.00 | 36,850.00 | 36,850.00 | -5.87% | 112,339 |
| Feb 12, 2026 | 38,800.00 | 40,550.00 | 38,400.00 | 39,150.00 | 39,150.00 | 0.38% | 95,097 |
| Feb 11, 2026 | 38,100.00 | 39,850.00 | 38,000.00 | 39,000.00 | 39,000.00 | 3.31% | 139,993 |
| Feb 10, 2026 | 38,950.00 | 39,450.00 | 37,650.00 | 37,750.00 | 37,750.00 | -3.45% | 100,902 |
| Feb 9, 2026 | 37,750.00 | 39,750.00 | 37,000.00 | 39,100.00 | 39,100.00 | 5.11% | 186,407 |
| Feb 6, 2026 | 35,750.00 | 38,300.00 | 34,550.00 | 37,200.00 | 37,200.00 | 3.62% | 157,288 |
| Feb 5, 2026 | 35,100.00 | 37,200.00 | 35,050.00 | 35,900.00 | 35,900.00 | -0.28% | 127,265 |
| Feb 4, 2026 | 36,950.00 | 37,200.00 | 35,950.00 | 36,000.00 | 36,000.00 | -4.26% | 98,515 |
| Feb 3, 2026 | 37,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 5.03% | 77,301 |
| Feb 2, 2026 | 36,500.00 | 37,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | -6.89% | 154,657 |
| Jan 30, 2026 | 41,900.00 | 41,950.00 | 37,950.00 | 38,450.00 | 38,450.00 | -7.35% | 229,676 |
| Jan 29, 2026 | 43,200.00 | 44,700.00 | 39,550.00 | 41,500.00 | 41,500.00 | -0.84% | 219,716 |
| Jan 28, 2026 | 39,750.00 | 41,850.00 | 38,800.00 | 41,850.00 | 41,850.00 | 5.02% | 238,891 |
| Jan 27, 2026 | 36,950.00 | 40,700.00 | 36,500.00 | 39,850.00 | 39,850.00 | 7.41% | 252,293 |
| Jan 26, 2026 | 36,000.00 | 37,550.00 | 34,600.00 | 37,100.00 | 37,100.00 | 6.61% | 225,304 |
| Jan 23, 2026 | 34,250.00 | 35,100.00 | 33,400.00 | 34,800.00 | 34,800.00 | 2.96% | 96,545 |
| Jan 22, 2026 | 33,250.00 | 34,450.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.42% | 67,806 |
| Jan 21, 2026 | 34,100.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | -1.64% | 79,460 |
| Jan 20, 2026 | 32,750.00 | 34,750.00 | 32,600.00 | 33,550.00 | 33,550.00 | 2.76% | 99,396 |
| Jan 19, 2026 | 32,600.00 | 33,900.00 | 32,300.00 | 32,650.00 | 32,650.00 | 0.46% | 84,183 |
| Jan 16, 2026 | 32,200.00 | 32,900.00 | 31,550.00 | 32,500.00 | 32,500.00 | 0.93% | 82,631 |
| Jan 15, 2026 | 33,100.00 | 33,100.00 | 31,600.00 | 32,200.00 | 32,200.00 | -2.72% | 114,264 |
| Jan 14, 2026 | 31,900.00 | 33,500.00 | 31,700.00 | 33,100.00 | 33,100.00 | 3.76% | 88,989 |
| Jan 13, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | 2.24% | 55,749 |
| Jan 12, 2026 | 31,550.00 | 31,950.00 | 31,000.00 | 31,200.00 | 31,200.00 | -0.95% | 42,884 |
| Jan 9, 2026 | 31,000.00 | 31,800.00 | 30,825.00 | 31,500.00 | 31,500.00 | 1.29% | 18,001 |
| Jan 8, 2026 | 31,400.00 | 31,850.00 | 30,650.00 | 31,100.00 | 31,100.00 | -0.96% | 29,870 |
| Jan 7, 2026 | 32,100.00 | 32,150.00 | 30,950.00 | 31,400.00 | 31,400.00 | -2.18% | 39,542 |
| Jan 6, 2026 | 31,900.00 | 32,400.00 | 31,450.00 | 32,100.00 | 32,100.00 | 1.58% | 42,398 |