Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 13,680
-240 (-1.72%)
Oct 8, 2026, 2:59 PM KST
Devsisters corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13,860.00 | 14,000.00 | 13,510.00 | 13,680.00 | 13,680.00 | -1.72% | 40,055 |
| Oct 7, 2026 | 14,030.00 | 14,090.00 | 13,860.00 | 13,920.00 | 13,920.00 | -0.14% | 23,638 |
| Oct 6, 2026 | 14,110.00 | 14,300.00 | 13,870.00 | 13,940.00 | 13,940.00 | -0.50% | 34,158 |
| Oct 2, 2026 | 14,280.00 | 14,400.00 | 13,970.00 | 14,010.00 | 14,010.00 | -1.82% | 38,392 |
| Oct 1, 2026 | 14,150.00 | 14,490.00 | 13,880.00 | 14,270.00 | 14,270.00 | 2.37% | 49,460 |
| Sep 30, 2026 | 14,350.00 | 14,600.00 | 13,920.00 | 13,940.00 | 13,940.00 | -2.45% | 36,517 |
| Sep 29, 2026 | 14,520.00 | 14,600.00 | 14,140.00 | 14,290.00 | 14,290.00 | -1.85% | 29,571 |
| Sep 28, 2026 | 14,310.00 | 14,870.00 | 14,310.00 | 14,560.00 | 14,560.00 | 1.89% | 49,316 |
| Sep 23, 2026 | 14,140.00 | 14,400.00 | 14,140.00 | 14,290.00 | 14,290.00 | 1.13% | 19,878 |
| Sep 22, 2026 | 14,370.00 | 14,370.00 | 13,940.00 | 14,130.00 | 14,130.00 | -0.70% | 87,904 |
| Sep 21, 2026 | 14,560.00 | 14,580.00 | 14,110.00 | 14,230.00 | 14,230.00 | -1.32% | 43,563 |
| Sep 18, 2026 | 14,600.00 | 14,670.00 | 14,350.00 | 14,420.00 | 14,420.00 | -1.03% | 35,734 |
| Sep 17, 2026 | 14,450.00 | 14,580.00 | 14,270.00 | 14,570.00 | 14,570.00 | 1.11% | 37,355 |
| Sep 16, 2026 | 15,050.00 | 15,080.00 | 14,150.00 | 14,410.00 | 14,410.00 | -3.42% | 92,918 |
| Sep 15, 2026 | 14,630.00 | 15,240.00 | 14,600.00 | 14,920.00 | 14,920.00 | 2.40% | 54,109 |
| Sep 14, 2026 | 14,850.00 | 15,100.00 | 14,510.00 | 14,570.00 | 14,570.00 | -3.64% | 60,921 |
| Sep 11, 2026 | 14,840.00 | 15,270.00 | 14,840.00 | 15,120.00 | 15,120.00 | -1.82% | 39,673 |
| Sep 10, 2026 | 14,900.00 | 15,400.00 | 14,610.00 | 15,400.00 | 15,400.00 | 1.58% | 78,728 |
| Sep 9, 2026 | 15,420.00 | 15,560.00 | 15,070.00 | 15,160.00 | 15,160.00 | -1.69% | 52,528 |
| Sep 8, 2026 | 16,100.00 | 16,210.00 | 15,400.00 | 15,420.00 | 15,420.00 | -4.99% | 55,787 |
| Sep 7, 2026 | 15,990.00 | 16,800.00 | 15,720.00 | 16,230.00 | 16,230.00 | 2.33% | 62,032 |
| Sep 4, 2026 | 15,420.00 | 16,030.00 | 15,250.00 | 15,860.00 | 15,860.00 | 2.99% | 98,003 |
| Sep 3, 2026 | 16,190.00 | 16,320.00 | 15,050.00 | 15,400.00 | 15,400.00 | -5.70% | 103,210 |
| Sep 2, 2026 | 16,940.00 | 17,020.00 | 16,090.00 | 16,330.00 | 16,330.00 | -6.58% | 130,584 |
| Sep 1, 2026 | 17,680.00 | 17,980.00 | 16,850.00 | 17,480.00 | 17,480.00 | 7.50% | 241,406 |
| Aug 31, 2026 | 16,510.00 | 16,760.00 | 15,580.00 | 16,260.00 | 16,260.00 | -4.07% | 92,015 |
| Aug 28, 2026 | 16,090.00 | 18,590.00 | 16,090.00 | 16,950.00 | 16,950.00 | 4.50% | 221,695 |
| Aug 27, 2026 | 15,450.00 | 16,630.00 | 15,450.00 | 16,220.00 | 16,220.00 | 5.19% | 109,409 |
| Aug 26, 2026 | 15,310.00 | 15,650.00 | 15,040.00 | 15,420.00 | 15,420.00 | -1.03% | 70,414 |
| Aug 25, 2026 | 14,750.00 | 15,800.00 | 14,450.00 | 15,580.00 | 15,580.00 | 4.14% | 96,471 |
| Aug 24, 2026 | 15,410.00 | 15,450.00 | 14,740.00 | 14,960.00 | 14,960.00 | -3.05% | 64,771 |
| Aug 21, 2026 | 16,310.00 | 16,310.00 | 15,070.00 | 15,430.00 | 15,430.00 | -7.16% | 88,219 |
| Aug 20, 2026 | 17,440.00 | 17,780.00 | 16,590.00 | 16,620.00 | 16,620.00 | -3.82% | 71,203 |
| Aug 19, 2026 | 17,030.00 | 17,720.00 | 16,940.00 | 17,280.00 | 17,280.00 | -2.70% | 85,307 |
| Aug 18, 2026 | 19,370.00 | 19,370.00 | 17,670.00 | 17,760.00 | 17,760.00 | -9.62% | 113,754 |
| Aug 14, 2026 | 20,700.00 | 20,700.00 | 19,010.00 | 19,650.00 | 19,650.00 | -7.96% | 139,511 |
| Aug 13, 2026 | 21,800.00 | 22,200.00 | 21,250.00 | 21,350.00 | 21,350.00 | -2.95% | 46,772 |
| Aug 12, 2026 | 22,750.00 | 23,450.00 | 21,700.00 | 22,000.00 | 22,000.00 | - | 54,415 |
| Aug 11, 2026 | 22,500.00 | 22,700.00 | 21,500.00 | 22,000.00 | 22,000.00 | -2.00% | 49,186 |
| Aug 10, 2026 | 22,650.00 | 23,100.00 | 21,800.00 | 22,450.00 | 22,450.00 | 5.15% | 93,249 |
| Aug 7, 2026 | 20,700.00 | 22,600.00 | 20,600.00 | 21,350.00 | 21,350.00 | 6.75% | 152,550 |
| Aug 6, 2026 | 19,980.00 | 20,300.00 | 19,460.00 | 20,000.00 | 20,000.00 | -0.74% | 66,358 |
| Aug 5, 2026 | 20,850.00 | 21,250.00 | 20,150.00 | 20,150.00 | 20,150.00 | -4.28% | 56,863 |
| Aug 4, 2026 | 19,250.00 | 21,800.00 | 19,060.00 | 21,050.00 | 21,050.00 | 9.75% | 228,832 |
| Aug 3, 2026 | 19,760.00 | 20,200.00 | 18,900.00 | 19,180.00 | 19,180.00 | 3.90% | 210,692 |
| Jul 31, 2026 | 16,470.00 | 18,520.00 | 16,410.00 | 18,460.00 | 18,460.00 | 29.54% | 433,051 |
| Jul 30, 2026 | 15,780.00 | 17,110.00 | 13,470.00 | 14,250.00 | 14,250.00 | -10.55% | 368,250 |
| Jul 29, 2026 | 16,830.00 | 17,230.00 | 15,060.00 | 15,930.00 | 15,930.00 | -5.23% | 117,306 |
| Jul 28, 2026 | 16,930.00 | 17,500.00 | 16,510.00 | 16,810.00 | 16,810.00 | -2.83% | 66,082 |
| Jul 27, 2026 | 17,700.00 | 18,280.00 | 17,170.00 | 17,300.00 | 17,300.00 | 0.93% | 95,457 |