Devsisters corporation (KOSDAQ:194480)
South Korea · Delayed Price · Currency is KRW 22,650
-700 (-3.00%)
Apr 30, 2026, 3:30 PM KST
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 453,149 |
| 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 |
| Mar 23, 2026 | 40,300.00 | 40,650.00 | 37,100.00 | 38,050.00 | 38,050.00 | -4.88% | 175,288 |
| Mar 20, 2026 | 40,600.00 | 41,200.00 | 38,900.00 | 40,000.00 | 40,000.00 | -1.23% | 129,190 |
| Mar 19, 2026 | 40,700.00 | 40,850.00 | 39,050.00 | 40,500.00 | 40,500.00 | -4.14% | 195,024 |
| Mar 18, 2026 | 41,850.00 | 42,500.00 | 41,200.00 | 42,250.00 | 42,250.00 | 2.67% | 74,249 |
| Mar 17, 2026 | 42,300.00 | 42,300.00 | 41,000.00 | 41,150.00 | 41,150.00 | -4.19% | 113,903 |
| Mar 16, 2026 | 40,750.00 | 44,350.00 | 40,750.00 | 42,950.00 | 42,950.00 | 9.01% | 243,710 |
| Mar 13, 2026 | 38,200.00 | 41,250.00 | 38,000.00 | 39,400.00 | 39,400.00 | 1.55% | 124,281 |
| Mar 12, 2026 | 38,600.00 | 39,700.00 | 38,450.00 | 38,800.00 | 38,800.00 | 0.65% | 62,013 |
| Mar 11, 2026 | 40,050.00 | 40,400.00 | 38,550.00 | 38,550.00 | 38,550.00 | -3.62% | 94,212 |
| Mar 10, 2026 | 42,100.00 | 42,200.00 | 39,300.00 | 40,000.00 | 40,000.00 | -2.08% | 109,705 |
| Mar 9, 2026 | 37,900.00 | 41,300.00 | 37,500.00 | 40,850.00 | 40,850.00 | 2.51% | 125,855 |
| Mar 6, 2026 | 39,200.00 | 40,900.00 | 38,250.00 | 39,850.00 | 39,850.00 | 1.01% | 93,036 |
| Mar 5, 2026 | 37,000.00 | 41,200.00 | 35,500.00 | 39,450.00 | 39,450.00 | 14.35% | 189,735 |
| Mar 4, 2026 | 39,400.00 | 39,500.00 | 34,150.00 | 34,500.00 | 34,500.00 | -10.16% | 152,805 |
| Mar 3, 2026 | 39,000.00 | 41,400.00 | 38,250.00 | 38,400.00 | 38,400.00 | -1.03% | 155,845 |
| Feb 27, 2026 | 37,800.00 | 39,500.00 | 36,900.00 | 38,800.00 | 38,800.00 | 2.11% | 102,396 |
| Feb 26, 2026 | 40,250.00 | 40,500.00 | 37,900.00 | 38,000.00 | 38,000.00 | -4.04% | 138,037 |
| Feb 25, 2026 | 40,700.00 | 41,800.00 | 39,300.00 | 39,600.00 | 39,600.00 | -0.63% | 99,667 |
| Feb 24, 2026 | 40,250.00 | 42,150.00 | 39,800.00 | 39,850.00 | 39,850.00 | -3.28% | 121,764 |
| Feb 23, 2026 | 38,800.00 | 43,250.00 | 38,800.00 | 41,200.00 | 41,200.00 | 15.57% | 367,958 |
| Feb 20, 2026 | 38,050.00 | 38,050.00 | 35,500.00 | 35,650.00 | 35,650.00 | -6.43% | 154,117 |
| Feb 19, 2026 | 37,450.00 | 38,300.00 | 36,900.00 | 38,100.00 | 38,100.00 | 3.39% | 110,068 |