Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 16,350
-740 (-4.33%)
Jun 30, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 16,660.00 | 17,380.00 | 16,040.00 | 16,370.00 | - | -4.21% | 88,465 |
| 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 |
| 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 |