Devsisters corporation (KOSDAQ:194480)
South Korea
· Delayed Price · Currency is KRW 39,850
+400 (1.01%)
At close: Mar 6, 2026
Devsisters corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 39,100.00 | 39,100.00 | 36,800.00 | 36,850.00 | 36,850.00 | -5.87% | 112,339 |
| Feb 12, 2026 | 38,800.00 | 40,550.00 | 38,400.00 | 39,150.00 | 39,150.00 | 0.38% | 95,097 |
| Feb 11, 2026 | 38,100.00 | 39,850.00 | 38,000.00 | 39,000.00 | 39,000.00 | 3.31% | 139,993 |
| Feb 10, 2026 | 38,950.00 | 39,450.00 | 37,650.00 | 37,750.00 | 37,750.00 | -3.45% | 100,902 |
| Feb 9, 2026 | 37,750.00 | 39,750.00 | 37,000.00 | 39,100.00 | 39,100.00 | 5.11% | 186,407 |
| Feb 6, 2026 | 35,750.00 | 38,300.00 | 34,550.00 | 37,200.00 | 37,200.00 | 3.62% | 157,288 |
| Feb 5, 2026 | 35,100.00 | 37,200.00 | 35,050.00 | 35,900.00 | 35,900.00 | -0.28% | 127,265 |
| Feb 4, 2026 | 36,950.00 | 37,200.00 | 35,950.00 | 36,000.00 | 36,000.00 | -4.26% | 98,515 |
| Feb 3, 2026 | 37,500.00 | 37,700.00 | 36,450.00 | 37,600.00 | 37,600.00 | 5.03% | 77,301 |
| Feb 2, 2026 | 36,500.00 | 37,650.00 | 35,500.00 | 35,800.00 | 35,800.00 | -6.89% | 154,657 |
| Jan 30, 2026 | 41,900.00 | 41,950.00 | 37,950.00 | 38,450.00 | 38,450.00 | -7.35% | 229,676 |
| Jan 29, 2026 | 43,200.00 | 44,700.00 | 39,550.00 | 41,500.00 | 41,500.00 | -0.84% | 219,716 |
| Jan 28, 2026 | 39,750.00 | 41,850.00 | 38,800.00 | 41,850.00 | 41,850.00 | 5.02% | 238,891 |
| Jan 27, 2026 | 36,950.00 | 40,700.00 | 36,500.00 | 39,850.00 | 39,850.00 | 7.41% | 252,293 |
| Jan 26, 2026 | 36,000.00 | 37,550.00 | 34,600.00 | 37,100.00 | 37,100.00 | 6.61% | 225,304 |
| Jan 23, 2026 | 34,250.00 | 35,100.00 | 33,400.00 | 34,800.00 | 34,800.00 | 2.96% | 96,545 |
| Jan 22, 2026 | 33,250.00 | 34,450.00 | 33,100.00 | 33,800.00 | 33,800.00 | 2.42% | 67,806 |
| Jan 21, 2026 | 34,100.00 | 34,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | -1.64% | 79,460 |
| Jan 20, 2026 | 32,750.00 | 34,750.00 | 32,600.00 | 33,550.00 | 33,550.00 | 2.76% | 99,396 |
| Jan 19, 2026 | 32,600.00 | 33,900.00 | 32,300.00 | 32,650.00 | 32,650.00 | 0.46% | 84,183 |
| Jan 16, 2026 | 32,200.00 | 32,900.00 | 31,550.00 | 32,500.00 | 32,500.00 | 0.93% | 82,631 |
| Jan 15, 2026 | 33,100.00 | 33,100.00 | 31,600.00 | 32,200.00 | 32,200.00 | -2.72% | 114,264 |
| Jan 14, 2026 | 31,900.00 | 33,500.00 | 31,700.00 | 33,100.00 | 33,100.00 | 3.76% | 88,989 |
| Jan 13, 2026 | 31,150.00 | 32,450.00 | 31,150.00 | 31,900.00 | 31,900.00 | 2.24% | 55,749 |
| Jan 12, 2026 | 31,550.00 | 31,950.00 | 31,000.00 | 31,200.00 | 31,200.00 | -0.95% | 42,884 |
| Jan 9, 2026 | 31,000.00 | 31,800.00 | 30,825.00 | 31,500.00 | 31,500.00 | 1.29% | 18,001 |
| Jan 8, 2026 | 31,400.00 | 31,850.00 | 30,650.00 | 31,100.00 | 31,100.00 | -0.96% | 29,870 |
| Jan 7, 2026 | 32,100.00 | 32,150.00 | 30,950.00 | 31,400.00 | 31,400.00 | -2.18% | 39,542 |
| Jan 6, 2026 | 31,900.00 | 32,400.00 | 31,450.00 | 32,100.00 | 32,100.00 | 1.58% | 42,398 |
| Jan 5, 2026 | 33,950.00 | 33,950.00 | 31,450.00 | 31,600.00 | 31,600.00 | -4.96% | 89,043 |
| Jan 2, 2026 | 30,400.00 | 33,800.00 | 30,400.00 | 33,250.00 | 33,250.00 | 9.74% | 127,983 |
| Dec 30, 2025 | 30,200.00 | 30,850.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.82% | 27,033 |
| Dec 29, 2025 | 29,700.00 | 30,750.00 | 29,400.00 | 30,550.00 | 30,550.00 | 2.17% | 27,077 |
| Dec 26, 2025 | 30,550.00 | 30,550.00 | 29,500.00 | 29,900.00 | 29,900.00 | -1.48% | 56,136 |
| Dec 24, 2025 | 29,950.00 | 30,450.00 | 29,700.00 | 30,350.00 | 30,350.00 | 1.51% | 57,830 |
| Dec 23, 2025 | 30,250.00 | 30,250.00 | 29,550.00 | 29,900.00 | 29,900.00 | -0.50% | 22,660 |
| Dec 22, 2025 | 30,400.00 | 30,400.00 | 29,800.00 | 30,050.00 | 30,050.00 | 0.33% | 23,684 |
| Dec 19, 2025 | 28,900.00 | 30,050.00 | 28,750.00 | 29,950.00 | 29,950.00 | 4.17% | 43,377 |
| Dec 18, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,750.00 | 28,750.00 | -2.21% | 51,648 |
| Dec 17, 2025 | 29,000.00 | 29,750.00 | 28,800.00 | 29,400.00 | 29,400.00 | 1.38% | 48,882 |
| Dec 16, 2025 | 28,750.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.05% | 47,049 |
| Dec 15, 2025 | 28,900.00 | 29,100.00 | 28,450.00 | 28,700.00 | 28,700.00 | -0.86% | 41,621 |
| Dec 12, 2025 | 29,300.00 | 30,000.00 | 28,700.00 | 28,950.00 | 28,950.00 | -1.19% | 52,393 |
| Dec 11, 2025 | 30,000.00 | 30,050.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 67,128 |
| Dec 10, 2025 | 30,450.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,800.00 | -2.45% | 94,414 |
| Dec 9, 2025 | 30,850.00 | 31,100.00 | 30,200.00 | 30,550.00 | 30,550.00 | -1.45% | 106,220 |
| Dec 8, 2025 | 31,500.00 | 31,700.00 | 30,150.00 | 31,000.00 | 31,000.00 | -1.12% | 75,020 |
| 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 |