Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 15,860
+460 (2.99%)
Sep 4, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 16,970.00 | 17,770.00 | 16,720.00 | 17,140.00 | 17,140.00 | - | 67,645 |
| Jul 23, 2026 | 16,670.00 | 17,480.00 | 16,000.00 | 17,140.00 | 17,140.00 | 7.26% | 64,748 |
| Jul 22, 2026 | 16,150.00 | 16,750.00 | 15,930.00 | 15,980.00 | 15,980.00 | 2.30% | 43,245 |
| Jul 21, 2026 | 15,030.00 | 16,000.00 | 14,810.00 | 15,620.00 | 15,620.00 | 4.20% | 61,247 |
| Jul 20, 2026 | 15,870.00 | 15,870.00 | 14,900.00 | 14,990.00 | 14,990.00 | -4.70% | 57,371 |
| Jul 16, 2026 | 16,430.00 | 16,440.00 | 15,610.00 | 15,730.00 | 15,730.00 | -4.26% | 39,861 |
| Jul 15, 2026 | 16,690.00 | 17,200.00 | 15,830.00 | 16,430.00 | 16,430.00 | -1.62% | 76,891 |
| Jul 14, 2026 | 17,390.00 | 17,400.00 | 16,490.00 | 16,700.00 | 16,700.00 | -5.11% | 79,490 |
| Jul 13, 2026 | 18,010.00 | 18,790.00 | 17,230.00 | 17,600.00 | 17,600.00 | -1.68% | 88,508 |
| Jul 10, 2026 | 17,200.00 | 18,020.00 | 17,000.00 | 17,900.00 | 17,900.00 | 3.05% | 70,165 |
| Jul 9, 2026 | 16,930.00 | 17,400.00 | 16,330.00 | 17,370.00 | 17,370.00 | 2.60% | 70,100 |
| Jul 8, 2026 | 16,730.00 | 17,600.00 | 16,640.00 | 16,930.00 | 16,930.00 | 0.24% | 67,039 |
| Jul 7, 2026 | 16,680.00 | 18,050.00 | 16,520.00 | 16,890.00 | 16,890.00 | -1.46% | 77,058 |
| Jul 6, 2026 | 17,070.00 | 17,540.00 | 16,880.00 | 17,140.00 | 17,140.00 | -0.58% | 40,402 |
| Jul 3, 2026 | 17,350.00 | 17,650.00 | 16,370.00 | 17,240.00 | 17,240.00 | 0.47% | 51,890 |
| Jul 2, 2026 | 15,810.00 | 17,590.00 | 15,800.00 | 17,160.00 | 17,160.00 | 5.21% | 80,496 |
| Jul 1, 2026 | 16,330.00 | 17,730.00 | 15,900.00 | 16,310.00 | 16,310.00 | -0.24% | 104,447 |
| Jun 30, 2026 | 16,660.00 | 17,380.00 | 16,040.00 | 16,350.00 | 16,350.00 | -4.33% | 113,225 |
| Jun 29, 2026 | 13,220.00 | 17,090.00 | 13,220.00 | 17,090.00 | 17,090.00 | 29.96% | 140,371 |
| Jun 26, 2026 | 13,500.00 | 13,900.00 | 13,100.00 | 13,150.00 | 13,150.00 | -3.45% | 63,884 |
| Jun 25, 2026 | 13,900.00 | 14,540.00 | 13,600.00 | 13,620.00 | 13,620.00 | -2.92% | 45,339 |