Devsisters corporation (KOSDAQ:194480)
South Korea
· Delayed Price · Currency is KRW 31,350
-650 (-2.03%)
At close: Dec 5, 2025
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,200.00 | 32,250.00 | 31,050.00 | 31,350.00 | 31,350.00 | -2.03% | 56,386 |
| Dec 4, 2025 | 31,850.00 | 32,350.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 54,302 |
| Dec 3, 2025 | 33,250.00 | 33,350.00 | 31,700.00 | 31,800.00 | 31,800.00 | -3.49% | 45,906 |
| Dec 2, 2025 | 33,400.00 | 33,900.00 | 32,450.00 | 32,950.00 | 32,950.00 | 0.61% | 72,924 |
| Dec 1, 2025 | 33,000.00 | 33,800.00 | 32,300.00 | 32,750.00 | 32,750.00 | 1.08% | 82,307 |
| Nov 28, 2025 | 32,150.00 | 32,800.00 | 32,000.00 | 32,400.00 | 32,400.00 | 1.73% | 77,669 |
| Nov 27, 2025 | 30,700.00 | 32,800.00 | 30,700.00 | 31,850.00 | 31,850.00 | 5.12% | 61,586 |
| Nov 26, 2025 | 30,000.00 | 30,650.00 | 29,800.00 | 30,300.00 | 30,300.00 | 1.17% | 51,131 |
| Nov 25, 2025 | 30,650.00 | 31,000.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.96% | 51,320 |
| Nov 24, 2025 | 31,100.00 | 31,350.00 | 30,400.00 | 30,550.00 | 30,550.00 | -1.29% | 42,249 |
| Nov 21, 2025 | 31,550.00 | 32,000.00 | 30,600.00 | 30,950.00 | 30,950.00 | -4.62% | 60,456 |
| Nov 20, 2025 | 32,500.00 | 32,800.00 | 31,800.00 | 32,450.00 | 32,450.00 | -0.15% | 50,236 |
| Nov 19, 2025 | 32,800.00 | 33,050.00 | 31,550.00 | 32,500.00 | 32,500.00 | -0.91% | 44,327 |
| Nov 18, 2025 | 33,800.00 | 33,900.00 | 32,550.00 | 32,800.00 | 32,800.00 | -3.39% | 59,642 |
| Nov 17, 2025 | 34,900.00 | 35,200.00 | 33,400.00 | 33,950.00 | 33,950.00 | -3.00% | 92,812 |
| Nov 14, 2025 | 35,600.00 | 36,050.00 | 34,700.00 | 35,000.00 | 35,000.00 | -2.91% | 58,443 |
| Nov 13, 2025 | 37,000.00 | 37,550.00 | 35,600.00 | 36,050.00 | 36,050.00 | -3.61% | 88,174 |
| Nov 12, 2025 | 37,000.00 | 38,550.00 | 36,000.00 | 37,400.00 | 37,400.00 | 2.47% | 127,102 |
| Nov 11, 2025 | 37,350.00 | 37,850.00 | 35,950.00 | 36,500.00 | 36,500.00 | -2.67% | 69,215 |
| Nov 10, 2025 | 37,100.00 | 37,850.00 | 36,700.00 | 37,500.00 | 37,500.00 | 2.18% | 37,427 |
| Nov 7, 2025 | 37,500.00 | 37,600.00 | 36,000.00 | 36,700.00 | 36,700.00 | -2.52% | 72,042 |
| Nov 6, 2025 | 40,200.00 | 40,200.00 | 37,450.00 | 37,650.00 | 37,650.00 | -4.44% | 71,332 |
| Nov 5, 2025 | 40,000.00 | 40,000.00 | 38,250.00 | 39,400.00 | 39,400.00 | -2.11% | 98,027 |
| Nov 4, 2025 | 40,600.00 | 41,300.00 | 40,200.00 | 40,250.00 | 40,250.00 | -1.23% | 126,059 |
| Nov 3, 2025 | 42,650.00 | 43,150.00 | 40,400.00 | 40,750.00 | 40,750.00 | -3.66% | 178,205 |
| Oct 31, 2025 | 43,700.00 | 44,700.00 | 42,300.00 | 42,300.00 | 42,300.00 | -2.87% | 63,526 |
| Oct 30, 2025 | 43,500.00 | 43,950.00 | 42,450.00 | 43,550.00 | 43,550.00 | 0.11% | 60,038 |
| Oct 29, 2025 | 44,200.00 | 44,900.00 | 43,350.00 | 43,500.00 | 43,500.00 | -2.25% | 55,221 |
| Oct 28, 2025 | 44,350.00 | 45,900.00 | 44,150.00 | 44,500.00 | 44,500.00 | 0.45% | 24,180 |
| Oct 27, 2025 | 44,050.00 | 45,000.00 | 43,450.00 | 44,300.00 | 44,300.00 | - | 53,484 |
| Oct 24, 2025 | 44,700.00 | 45,250.00 | 44,250.00 | 44,300.00 | 44,300.00 | -0.45% | 27,780 |
| Oct 23, 2025 | 44,500.00 | 45,500.00 | 44,350.00 | 44,500.00 | 44,500.00 | -1.55% | 33,567 |
| Oct 22, 2025 | 45,700.00 | 45,800.00 | 43,550.00 | 45,200.00 | 45,200.00 | -1.20% | 24,790 |
| Oct 21, 2025 | 48,600.00 | 48,600.00 | 45,650.00 | 45,750.00 | 45,750.00 | -3.17% | 88,401 |
| Oct 20, 2025 | 46,800.00 | 48,550.00 | 46,600.00 | 47,250.00 | 47,250.00 | 6.18% | 104,409 |
| Oct 17, 2025 | 44,950.00 | 45,850.00 | 44,450.00 | 44,500.00 | 44,500.00 | -2.41% | 43,004 |
| Oct 16, 2025 | 46,450.00 | 46,700.00 | 45,350.00 | 45,600.00 | 45,600.00 | -2.36% | 37,733 |
| Oct 15, 2025 | 45,800.00 | 47,450.00 | 45,400.00 | 46,700.00 | 46,700.00 | 2.08% | 55,709 |
| Oct 14, 2025 | 47,450.00 | 47,500.00 | 45,100.00 | 45,750.00 | 45,750.00 | -2.66% | 57,993 |
| Oct 13, 2025 | 47,500.00 | 48,700.00 | 46,850.00 | 47,000.00 | 47,000.00 | -1.47% | 28,756 |
| Oct 10, 2025 | 48,650.00 | 49,300.00 | 47,100.00 | 47,700.00 | 47,700.00 | -1.04% | 56,750 |
| Oct 2, 2025 | 49,800.00 | 49,800.00 | 47,750.00 | 48,200.00 | 48,200.00 | -1.03% | 63,924 |
| Oct 1, 2025 | 49,000.00 | 49,500.00 | 48,300.00 | 48,700.00 | 48,700.00 | -1.91% | 65,732 |
| Sep 30, 2025 | 50,000.00 | 50,500.00 | 48,950.00 | 49,650.00 | 49,650.00 | -1.10% | 36,671 |
| Sep 29, 2025 | 51,700.00 | 51,700.00 | 49,750.00 | 50,200.00 | 50,200.00 | -0.79% | 36,090 |
| Sep 26, 2025 | 52,500.00 | 52,500.00 | 50,000.00 | 50,600.00 | 50,600.00 | -3.44% | 64,062 |
| Sep 25, 2025 | 53,200.00 | 53,800.00 | 52,100.00 | 52,400.00 | 52,400.00 | -1.87% | 42,832 |
| Sep 24, 2025 | 56,600.00 | 56,600.00 | 52,900.00 | 53,400.00 | 53,400.00 | -4.64% | 111,931 |
| Sep 23, 2025 | 56,000.00 | 58,200.00 | 55,100.00 | 56,000.00 | 56,000.00 | -0.71% | 89,824 |
| Sep 22, 2025 | 54,100.00 | 57,800.00 | 53,900.00 | 56,400.00 | 56,400.00 | 5.22% | 74,579 |
| Sep 19, 2025 | 53,000.00 | 54,700.00 | 52,800.00 | 53,600.00 | 53,600.00 | -0.19% | 30,098 |
| Sep 18, 2025 | 54,900.00 | 56,000.00 | 53,100.00 | 53,700.00 | 53,700.00 | -1.47% | 77,677 |
| Sep 17, 2025 | 53,800.00 | 54,900.00 | 52,700.00 | 54,500.00 | 54,500.00 | 2.06% | 52,022 |
| Sep 16, 2025 | 52,800.00 | 54,700.00 | 52,600.00 | 53,400.00 | 53,400.00 | 1.33% | 74,160 |
| Sep 15, 2025 | 54,200.00 | 54,300.00 | 52,700.00 | 52,700.00 | 52,700.00 | -3.83% | 67,516 |
| Sep 12, 2025 | 50,000.00 | 55,400.00 | 49,750.00 | 54,800.00 | 54,800.00 | 10.93% | 299,127 |
| Sep 11, 2025 | 50,800.00 | 51,500.00 | 48,450.00 | 49,400.00 | 49,400.00 | -3.14% | 129,317 |
| Sep 10, 2025 | 49,500.00 | 52,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 3.24% | 66,975 |
| Sep 9, 2025 | 50,700.00 | 51,100.00 | 48,900.00 | 49,400.00 | 49,400.00 | -3.33% | 99,002 |
| Sep 8, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 51,100.00 | 51,100.00 | -1.16% | 36,042 |
| Sep 5, 2025 | 52,500.00 | 53,400.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.19% | 32,857 |
| Sep 4, 2025 | 51,600.00 | 52,900.00 | 50,200.00 | 51,800.00 | 51,800.00 | -1.33% | 89,413 |
| Sep 3, 2025 | 51,600.00 | 53,000.00 | 51,200.00 | 52,500.00 | 52,500.00 | 0.19% | 64,043 |
| Sep 2, 2025 | 49,250.00 | 53,000.00 | 48,800.00 | 52,400.00 | 52,400.00 | 6.29% | 112,034 |
| Sep 1, 2025 | 49,800.00 | 49,900.00 | 48,450.00 | 49,300.00 | 49,300.00 | -1.20% | 33,187 |
| Aug 29, 2025 | 50,300.00 | 51,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | -1.19% | 43,547 |
| Aug 28, 2025 | 50,500.00 | 50,800.00 | 49,000.00 | 50,500.00 | 50,500.00 | -0.98% | 94,576 |
| Aug 27, 2025 | 50,300.00 | 51,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.59% | 51,006 |
| Aug 26, 2025 | 49,150.00 | 52,300.00 | 48,550.00 | 50,700.00 | 50,700.00 | 2.53% | 65,902 |
| Aug 25, 2025 | 48,750.00 | 50,100.00 | 48,750.00 | 49,450.00 | 49,450.00 | 1.12% | 35,825 |
| Aug 22, 2025 | 50,100.00 | 50,400.00 | 48,250.00 | 48,900.00 | 48,900.00 | -1.61% | 79,459 |
| Aug 21, 2025 | 48,000.00 | 51,600.00 | 47,950.00 | 49,700.00 | 49,700.00 | 3.22% | 107,238 |
| Aug 20, 2025 | 48,750.00 | 49,050.00 | 47,500.00 | 48,150.00 | 48,150.00 | -2.53% | 37,022 |
| Aug 19, 2025 | 50,100.00 | 51,500.00 | 49,050.00 | 49,400.00 | 49,400.00 | -3.33% | 62,284 |
| Aug 18, 2025 | 44,500.00 | 52,000.00 | 44,500.00 | 51,100.00 | 51,100.00 | 17.20% | 259,576 |
| Aug 14, 2025 | 44,950.00 | 45,700.00 | 43,200.00 | 43,600.00 | 43,600.00 | -3.11% | 94,097 |
| Aug 13, 2025 | 47,700.00 | 48,150.00 | 43,800.00 | 45,000.00 | 45,000.00 | -5.76% | 88,183 |
| Aug 12, 2025 | 49,150.00 | 49,250.00 | 47,650.00 | 47,750.00 | 47,750.00 | -2.55% | 75,252 |
| Aug 11, 2025 | 50,700.00 | 51,800.00 | 47,500.00 | 49,000.00 | 49,000.00 | -5.59% | 132,254 |
| Aug 8, 2025 | 50,800.00 | 53,500.00 | 50,700.00 | 51,900.00 | 51,900.00 | 0.78% | 153,297 |
| Aug 7, 2025 | 46,500.00 | 53,800.00 | 46,500.00 | 51,500.00 | 51,500.00 | 10.28% | 519,880 |
| Aug 6, 2025 | 44,900.00 | 46,750.00 | 44,900.00 | 46,700.00 | 46,700.00 | 3.78% | 62,656 |
| Aug 5, 2025 | 44,100.00 | 45,350.00 | 44,000.00 | 45,000.00 | 45,000.00 | 1.47% | 50,027 |
| Aug 4, 2025 | 41,500.00 | 45,100.00 | 41,250.00 | 44,350.00 | 44,350.00 | 6.87% | 108,785 |
| Aug 1, 2025 | 42,600.00 | 42,950.00 | 41,050.00 | 41,500.00 | 41,500.00 | -2.92% | 35,850 |
| Jul 31, 2025 | 42,550.00 | 43,100.00 | 41,900.00 | 42,750.00 | 42,750.00 | -0.35% | 38,899 |
| Jul 30, 2025 | 41,600.00 | 43,500.00 | 41,600.00 | 42,900.00 | 42,900.00 | 2.14% | 38,033 |
| Jul 29, 2025 | 41,550.00 | 42,350.00 | 41,200.00 | 42,000.00 | 42,000.00 | 0.72% | 36,764 |
| Jul 28, 2025 | 42,750.00 | 43,250.00 | 41,000.00 | 41,700.00 | 41,700.00 | -2.46% | 56,738 |
| Jul 25, 2025 | 42,450.00 | 43,600.00 | 42,450.00 | 42,750.00 | 42,750.00 | - | 25,761 |
| Jul 24, 2025 | 42,800.00 | 43,350.00 | 42,100.00 | 42,750.00 | 42,750.00 | -0.12% | 44,544 |
| Jul 23, 2025 | 42,550.00 | 43,000.00 | 42,050.00 | 42,800.00 | 42,800.00 | 1.30% | 38,560 |
| Jul 22, 2025 | 42,100.00 | 43,450.00 | 41,950.00 | 42,250.00 | 42,250.00 | 0.48% | 66,005 |
| Jul 21, 2025 | 43,300.00 | 44,100.00 | 41,950.00 | 42,050.00 | 42,050.00 | -3.56% | 81,759 |
| Jul 18, 2025 | 43,300.00 | 43,950.00 | 43,000.00 | 43,600.00 | 43,600.00 | 0.35% | 35,108 |
| Jul 17, 2025 | 43,400.00 | 43,950.00 | 42,850.00 | 43,450.00 | 43,450.00 | -0.69% | 64,128 |
| Jul 16, 2025 | 44,250.00 | 44,900.00 | 43,450.00 | 43,750.00 | 43,750.00 | -1.69% | 33,367 |
| Jul 15, 2025 | 44,450.00 | 45,700.00 | 43,550.00 | 44,500.00 | 44,500.00 | 1.14% | 60,025 |
| Jul 14, 2025 | 44,450.00 | 45,050.00 | 43,650.00 | 44,000.00 | 44,000.00 | -0.79% | 23,004 |
| Jul 11, 2025 | 45,700.00 | 45,700.00 | 44,150.00 | 44,350.00 | 44,350.00 | -2.31% | 39,382 |