Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 22,000
0.00 (0.00%)
Aug 12, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 22,750.00 | 23,450.00 | 21,850.00 | 22,200.00 | - | 0.91% | 34,191 |
| 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 |
| 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 |