Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 30,300
-250 (-0.82%)
At close: Dec 30, 2025
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,200.00 | 30,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.82% | 27,033 |
| Dec 29, 2025 | 29,700.00 | 30,750.00 | 29,400.00 | 30,550.00 | 30,550.00 | 2.17% | 27,077 |
| Dec 26, 2025 | 30,550.00 | 30,550.00 | 29,500.00 | 29,900.00 | 29,900.00 | -1.48% | 56,136 |
| Dec 24, 2025 | 29,950.00 | 30,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 1.51% | 57,830 |
| Dec 23, 2025 | 30,250.00 | 30,250.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.50% | 22,660 |
| Dec 22, 2025 | 30,400.00 | 30,400.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.33% | 23,684 |
| Dec 19, 2025 | 28,900.00 | 30,050.00 | 28,750.00 | 29,950.00 | 29,950.00 | 4.17% | 43,377 |
| Dec 18, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -2.21% | 51,648 |
| Dec 17, 2025 | 29,000.00 | 29,750.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.38% | 48,882 |
| Dec 16, 2025 | 28,750.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.05% | 47,049 |
| Dec 15, 2025 | 28,900.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | -0.86% | 41,621 |
| Dec 12, 2025 | 29,300.00 | 30,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | -1.19% | 52,393 |
| Dec 11, 2025 | 30,000.00 | 30,050.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 67,128 |
| Dec 10, 2025 | 30,450.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,800.00 | -2.45% | 94,414 |
| Dec 9, 2025 | 30,850.00 | 31,100.00 | 30,200.00 | 30,550.00 | 30,550.00 | -1.45% | 106,220 |
| Dec 8, 2025 | 31,500.00 | 31,700.00 | 30,150.00 | 31,000.00 | 31,000.00 | -1.12% | 75,020 |
| Dec 5, 2025 | 32,200.00 | 32,250.00 | 31,050.00 | 31,350.00 | 31,350.00 | -2.03% | 56,386 |
| Dec 4, 2025 | 31,850.00 | 32,350.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 54,302 |
| Dec 3, 2025 | 33,250.00 | 33,350.00 | 31,700.00 | 31,800.00 | 31,800.00 | -3.49% | 45,906 |
| Dec 2, 2025 | 33,400.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | 0.61% | 72,924 |
| Dec 1, 2025 | 33,000.00 | 33,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 1.08% | 82,307 |
| Nov 28, 2025 | 32,150.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | 1.73% | 77,669 |
| Nov 27, 2025 | 30,700.00 | 32,800.00 | 30,700.00 | 31,850.00 | 31,850.00 | 5.12% | 61,586 |
| Nov 26, 2025 | 30,000.00 | 30,650.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.17% | 51,131 |
| Nov 25, 2025 | 30,650.00 | 31,000.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.96% | 51,320 |
| Nov 24, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 30,550.00 | 30,550.00 | -1.29% | 42,249 |
| Nov 21, 2025 | 31,550.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | -4.62% | 60,456 |
| Nov 20, 2025 | 32,500.00 | 32,800.00 | 31,800.00 | 32,450.00 | 32,450.00 | -0.15% | 50,236 |
| Nov 19, 2025 | 32,800.00 | 33,050.00 | 31,550.00 | 32,500.00 | 32,500.00 | -0.91% | 44,327 |
| Nov 18, 2025 | 33,800.00 | 33,900.00 | 32,550.00 | 32,800.00 | 32,800.00 | -3.39% | 59,642 |
| Nov 17, 2025 | 34,900.00 | 35,200.00 | 33,400.00 | 33,950.00 | 33,950.00 | -3.00% | 92,812 |
| Nov 14, 2025 | 35,600.00 | 36,050.00 | 34,700.00 | 35,000.00 | 35,000.00 | -2.91% | 58,443 |
| Nov 13, 2025 | 37,000.00 | 37,550.00 | 35,600.00 | 36,050.00 | 36,050.00 | -3.61% | 88,174 |
| Nov 12, 2025 | 37,000.00 | 38,550.00 | 36,000.00 | 37,400.00 | 37,400.00 | 2.47% | 127,102 |
| Nov 11, 2025 | 37,350.00 | 37,850.00 | 35,950.00 | 36,500.00 | 36,500.00 | -2.67% | 69,215 |
| Nov 10, 2025 | 37,100.00 | 37,850.00 | 36,700.00 | 37,500.00 | 37,500.00 | 2.18% | 37,427 |
| Nov 7, 2025 | 37,500.00 | 37,600.00 | 36,000.00 | 36,700.00 | 36,700.00 | -2.52% | 72,042 |
| Nov 6, 2025 | 40,200.00 | 40,200.00 | 37,450.00 | 37,650.00 | 37,650.00 | -4.44% | 71,332 |
| Nov 5, 2025 | 40,000.00 | 40,000.00 | 38,250.00 | 39,400.00 | 39,400.00 | -2.11% | 98,027 |
| Nov 4, 2025 | 40,600.00 | 41,300.00 | 40,200.00 | 40,250.00 | 40,250.00 | -1.23% | 126,059 |
| Nov 3, 2025 | 42,650.00 | 43,150.00 | 40,400.00 | 40,750.00 | 40,750.00 | -3.66% | 178,205 |
| Oct 31, 2025 | 43,700.00 | 44,700.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.87% | 63,526 |
| Oct 30, 2025 | 43,500.00 | 43,950.00 | 42,450.00 | 43,550.00 | 43,550.00 | 0.11% | 60,038 |
| Oct 29, 2025 | 44,200.00 | 44,900.00 | 43,350.00 | 43,500.00 | 43,500.00 | -2.25% | 55,221 |
| Oct 28, 2025 | 44,350.00 | 45,900.00 | 44,150.00 | 44,500.00 | 44,500.00 | 0.45% | 24,180 |
| Oct 27, 2025 | 44,050.00 | 45,000.00 | 43,450.00 | 44,300.00 | 44,300.00 | - | 53,484 |
| Oct 24, 2025 | 44,700.00 | 45,250.00 | 44,250.00 | 44,300.00 | 44,300.00 | -0.45% | 27,780 |
| Oct 23, 2025 | 44,500.00 | 45,500.00 | 44,350.00 | 44,500.00 | 44,500.00 | -1.55% | 33,567 |
| Oct 22, 2025 | 45,700.00 | 45,800.00 | 43,550.00 | 45,200.00 | 45,200.00 | -1.20% | 24,790 |
| Oct 21, 2025 | 48,600.00 | 48,600.00 | 45,650.00 | 45,750.00 | 45,750.00 | -3.17% | 88,401 |