Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 15,620
+630 (4.20%)
Jul 21, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 14,500.00 | 15,100.00 | 13,700.00 | 14,030.00 | 14,030.00 | -3.37% | 55,871 |
| Jun 23, 2026 | 15,000.00 | 15,450.00 | 14,410.00 | 14,520.00 | 14,520.00 | -6.08% | 54,527 |
| Jun 22, 2026 | 15,990.00 | 16,590.00 | 15,220.00 | 15,460.00 | 15,460.00 | -3.98% | 67,603 |
| Jun 19, 2026 | 16,970.00 | 18,170.00 | 16,000.00 | 16,100.00 | 16,100.00 | -3.54% | 121,951 |
| Jun 18, 2026 | 16,370.00 | 16,825.00 | 15,900.00 | 16,690.00 | 16,690.00 | 1.89% | 61,993 |
| Jun 17, 2026 | 15,540.00 | 16,590.00 | 15,300.00 | 16,380.00 | 16,380.00 | 7.34% | 83,412 |
| Jun 16, 2026 | 15,630.00 | 15,830.00 | 15,140.00 | 15,260.00 | 15,260.00 | -2.74% | 39,743 |
| Jun 15, 2026 | 15,450.00 | 15,880.00 | 15,300.00 | 15,690.00 | 15,690.00 | 8.21% | 61,347 |
| Jun 12, 2026 | 15,140.00 | 15,140.00 | 14,070.00 | 14,500.00 | 14,500.00 | 4.09% | 79,790 |
| Jun 11, 2026 | 13,860.00 | 14,240.00 | 13,570.00 | 13,930.00 | 13,930.00 | -0.92% | 116,254 |
| Jun 10, 2026 | 13,820.00 | 14,400.00 | 13,750.00 | 14,060.00 | 14,060.00 | -1.19% | 54,017 |
| Jun 9, 2026 | 13,500.00 | 14,620.00 | 13,500.00 | 14,230.00 | 14,230.00 | 1.79% | 71,888 |
| Jun 8, 2026 | 14,040.00 | 14,280.00 | 13,530.00 | 13,980.00 | 13,980.00 | -5.86% | 66,798 |
| Jun 5, 2026 | 15,130.00 | 15,330.00 | 14,730.00 | 14,850.00 | 14,850.00 | -4.32% | 59,583 |
| Jun 4, 2026 | 15,560.00 | 16,000.00 | 15,090.00 | 15,520.00 | 15,520.00 | -2.33% | 56,191 |
| Jun 2, 2026 | 15,230.00 | 16,190.00 | 14,730.00 | 15,890.00 | 15,890.00 | 1.02% | 84,012 |
| Jun 1, 2026 | 16,280.00 | 16,380.00 | 15,650.00 | 15,730.00 | 15,730.00 | -2.84% | 62,322 |
| May 29, 2026 | 16,150.00 | 16,920.00 | 15,880.00 | 16,190.00 | 16,190.00 | -0.86% | 50,816 |
| May 28, 2026 | 16,760.00 | 16,980.00 | 15,750.00 | 16,330.00 | 16,330.00 | -3.43% | 54,822 |
| May 27, 2026 | 17,560.00 | 17,570.00 | 16,820.00 | 16,910.00 | 16,910.00 | -2.76% | 55,769 |
| May 26, 2026 | 17,920.00 | 18,470.00 | 17,340.00 | 17,390.00 | 17,390.00 | -0.80% | 70,218 |
| May 22, 2026 | 16,730.00 | 18,130.00 | 16,730.00 | 17,530.00 | 17,530.00 | 4.72% | 72,993 |
| May 21, 2026 | 16,830.00 | 17,420.00 | 16,700.00 | 16,740.00 | 16,740.00 | -0.06% | 89,086 |
| May 20, 2026 | 17,260.00 | 17,410.00 | 16,700.00 | 16,750.00 | 16,750.00 | -3.96% | 69,291 |
| May 19, 2026 | 17,590.00 | 18,120.00 | 17,140.00 | 17,440.00 | 17,440.00 | -1.47% | 72,364 |
| May 18, 2026 | 18,220.00 | 18,260.00 | 17,150.00 | 17,700.00 | 17,700.00 | -3.28% | 69,103 |
| May 15, 2026 | 19,070.00 | 19,120.00 | 18,110.00 | 18,300.00 | 18,300.00 | -4.04% | 66,930 |
| May 14, 2026 | 18,620.00 | 19,080.00 | 18,590.00 | 19,070.00 | 19,070.00 | 2.53% | 62,577 |
| May 13, 2026 | 18,480.00 | 19,210.00 | 18,460.00 | 18,600.00 | 18,600.00 | - | 89,807 |
| May 12, 2026 | 19,390.00 | 19,400.00 | 17,770.00 | 18,600.00 | 18,600.00 | -6.44% | 225,462 |
| May 11, 2026 | 20,250.00 | 20,800.00 | 19,880.00 | 19,880.00 | 19,880.00 | -3.96% | 108,687 |
| May 8, 2026 | 21,000.00 | 21,200.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.72% | 47,395 |
| May 7, 2026 | 21,450.00 | 21,600.00 | 20,850.00 | 20,850.00 | 20,850.00 | -3.92% | 90,894 |