Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 14,850
-670 (-4.32%)
Jun 5, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 22,300.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | -3.13% | 86,874 |
| May 4, 2026 | 22,950.00 | 22,950.00 | 22,300.00 | 22,400.00 | 22,400.00 | -1.10% | 66,042 |
| Apr 30, 2026 | 23,350.00 | 23,450.00 | 22,650.00 | 22,650.00 | 22,650.00 | -3.00% | 95,759 |
| Apr 29, 2026 | 23,500.00 | 23,550.00 | 23,000.00 | 23,350.00 | 23,350.00 | - | 68,409 |
| Apr 28, 2026 | 23,600.00 | 23,600.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.06% | 70,828 |
| Apr 27, 2026 | 23,750.00 | 23,950.00 | 23,500.00 | 23,600.00 | 23,600.00 | -0.63% | 64,163 |
| Apr 24, 2026 | 23,900.00 | 24,500.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 106,861 |
| Apr 23, 2026 | 24,350.00 | 24,650.00 | 23,550.00 | 23,850.00 | 23,850.00 | -1.24% | 79,684 |
| Apr 22, 2026 | 24,100.00 | 24,450.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.84% | 56,940 |
| Apr 21, 2026 | 25,200.00 | 25,200.00 | 23,850.00 | 23,950.00 | 23,950.00 | -2.84% | 150,928 |
| Apr 20, 2026 | 24,350.00 | 26,300.00 | 23,750.00 | 24,650.00 | 24,650.00 | 5.79% | 414,772 |
| Apr 17, 2026 | 23,450.00 | 23,450.00 | 22,750.00 | 23,300.00 | 23,300.00 | -0.64% | 68,248 |
| Apr 16, 2026 | 23,050.00 | 23,750.00 | 23,050.00 | 23,450.00 | 23,450.00 | 2.85% | 90,071 |
| Apr 15, 2026 | 23,150.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.44% | 87,894 |
| Apr 14, 2026 | 23,200.00 | 23,550.00 | 22,850.00 | 22,900.00 | 22,900.00 | 0.22% | 64,848 |
| Apr 13, 2026 | 22,700.00 | 23,250.00 | 22,300.00 | 22,850.00 | 22,850.00 | -0.65% | 49,760 |
| Apr 10, 2026 | 23,000.00 | 23,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1.55% | 59,041 |
| Apr 9, 2026 | 23,750.00 | 24,050.00 | 22,300.00 | 22,650.00 | 22,650.00 | -6.21% | 141,791 |
| Apr 8, 2026 | 23,000.00 | 24,300.00 | 22,900.00 | 24,150.00 | 24,150.00 | 9.03% | 104,691 |
| Apr 7, 2026 | 23,200.00 | 23,500.00 | 21,750.00 | 22,150.00 | 22,150.00 | -4.53% | 148,006 |
| Apr 6, 2026 | 23,900.00 | 24,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | -4.13% | 104,618 |
| Apr 3, 2026 | 23,900.00 | 24,800.00 | 23,400.00 | 24,200.00 | 24,200.00 | 3.42% | 119,261 |
| Apr 2, 2026 | 27,000.00 | 27,100.00 | 23,100.00 | 23,400.00 | 23,400.00 | -13.65% | 485,852 |
| Apr 1, 2026 | 28,200.00 | 28,550.00 | 26,850.00 | 27,100.00 | 27,100.00 | -1.99% | 225,873 |
| Mar 31, 2026 | 29,000.00 | 29,450.00 | 27,350.00 | 27,650.00 | 27,650.00 | -3.83% | 172,698 |
| Mar 30, 2026 | 29,800.00 | 30,000.00 | 28,750.00 | 28,750.00 | 28,750.00 | -11.81% | 291,018 |
| Mar 27, 2026 | 36,000.00 | 36,300.00 | 31,950.00 | 32,600.00 | 32,600.00 | -6.86% | 453,379 |
| Mar 26, 2026 | 39,800.00 | 40,500.00 | 33,650.00 | 35,000.00 | 35,000.00 | -12.50% | 477,991 |
| Mar 25, 2026 | 35,950.00 | 40,900.00 | 35,600.00 | 40,000.00 | 40,000.00 | 14.61% | 418,107 |
| Mar 24, 2026 | 38,700.00 | 38,950.00 | 34,300.00 | 34,900.00 | 34,900.00 | -8.28% | 269,909 |