Devsisters corporation - 194480.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	44,450	44,500	44,500	45,700	43,550	61,171
July 14, 2025	44,450	44,000	44,000	45,050	43,650	23,004
July 11, 2025	45,700	44,350	44,350	45,700	44,150	40,586
July 10, 2025	43,200	45,400	45,400	45,700	42,750	113,620
July 09, 2025	43,200	42,900	42,900	43,300	42,100	51,238
July 08, 2025	42,650	43,100	43,100	43,250	42,300	54,962
July 07, 2025	43,950	42,350	42,350	43,950	41,500	118,977
July 04, 2025	46,150	44,300	44,300	46,350	44,100	49,482
July 03, 2025	47,200	46,150	46,150	48,700	45,050	217,068
July 02, 2025	42,500	46,300	46,300	47,100	42,400	290,782
July 01, 2025	43,500	42,800	42,800	44,150	42,550	44,483
June 30, 2025	41,600	43,500	43,500	43,900	40,850	79,928
June 27, 2025	42,000	41,550	41,550	42,100	41,000	33,790
June 26, 2025	42,800	41,950	41,950	43,150	41,850	36,459
June 25, 2025	44,100	43,350	43,350	44,150	42,550	60,223
June 24, 2025	43,750	44,000	44,000	44,500	42,950	104,528
June 23, 2025	43,200	43,550	43,550	43,800	42,150	77,624
June 20, 2025	44,500	44,200	44,200	44,750	42,300	66,336
June 19, 2025	43,050	43,750	43,750	44,000	42,600	57,525
June 18, 2025	40,900	43,000	43,000	43,450	40,800	87,395
June 17, 2025	42,000	40,900	40,900	42,350	40,400	94,890
June 16, 2025	43,500	42,450	42,450	43,800	41,650	98,664
June 13, 2025	44,100	43,150	43,150	44,900	42,400	109,953
June 12, 2025	41,850	44,050	44,050	44,500	41,400	108,750
June 11, 2025	42,100	41,600	41,600	42,600	41,200	102,134
June 10, 2025	41,550	42,500	42,500	43,050	41,300	73,547
June 09, 2025	42,300	41,750	41,750	42,950	41,150	88,392
June 05, 2025	42,900	42,850	42,850	44,000	42,300	90,602
June 04, 2025	43,650	42,150	42,150	43,700	42,050	67,666
June 02, 2025	40,650	42,800	42,800	43,300	40,650	103,654
May 30, 2025	41,300	40,550	40,550	41,350	40,400	37,864
May 29, 2025	40,850	41,550	41,550	42,000	40,400	122,139
May 28, 2025	38,650	40,450	40,450	41,400	38,650	118,938
May 27, 2025	38,700	38,500	38,500	39,400	37,750	38,223
May 26, 2025	38,700	38,800	38,800	39,900	38,000	63,203
May 23, 2025	38,650	38,100	38,100	38,650	37,700	33,068
May 22, 2025	37,900	38,300	38,300	38,600	37,900	27,425
May 21, 2025	37,950	37,900	37,900	39,200	37,400	72,705
May 20, 2025	36,250	37,500	37,500	37,900	35,950	52,586
May 19, 2025	36,550	35,800	35,800	36,700	35,700	52,628
May 16, 2025	36,750	36,750	36,750	37,200	36,500	69,141
May 15, 2025	36,900	36,800	36,800	37,600	36,650	92,390
May 14, 2025	37,300	37,200	37,200	37,400	35,650	76,563
May 13, 2025	37,900	37,100	37,100	38,200	36,850	97,117
May 12, 2025	38,450	37,850	37,850	39,050	37,650	109,516
May 09, 2025	40,200	38,450	38,450	40,250	38,000	207,228
May 08, 2025	42,550	40,250	40,250	44,150	39,050	432,086
May 07, 2025	42,000	42,150	42,150	43,150	41,500	432,086
May 06, 2025	42,000	42,150	42,150	43,150	41,500	105,035
May 02, 2025	39,250	40,350	40,350	41,350	39,000	48,469
May 01, 2025	39,250	40,350	40,350	41,350	39,000	48,469
April 30, 2025	38,950	39,600	39,600	40,250	38,600	69,078
April 29, 2025	38,550	39,350	39,350	40,000	38,550	77,697
April 28, 2025	39,300	38,450	38,450	40,450	38,450	59,576
April 25, 2025	38,350	39,000	39,000	39,750	37,900	103,016
April 24, 2025	38,000	38,800	38,800	41,300	38,000	194,386
April 23, 2025	38,150	38,550	38,550	38,550	37,200	79,920
April 22, 2025	38,500	37,700	37,700	39,200	37,550	51,931
April 21, 2025	38,750	38,500	38,500	39,400	37,800	82,767
April 18, 2025	40,100	38,900	38,900	40,300	38,700	41,211

Devsisters corporation (194480.KQ) KOE