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 |