Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,660.00
-55.00 (-2.03%)
Last updated: Nov 3, 2025, 12:23 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,595.002,595.002,485.002,530.002,530.00-2.69%92,746
Nov 4, 20252,650.002,655.002,595.002,600.002,600.00-1.89%64,590
Nov 3, 20252,695.002,695.002,635.002,650.002,650.00-2.39%51,816
Oct 31, 20252,750.002,750.002,695.002,715.002,715.00-1.27%21,471
Oct 30, 20252,795.002,795.002,650.002,750.002,750.00-1.61%216,152
Oct 29, 20252,790.002,810.002,770.002,795.002,795.000.18%33,051
Oct 28, 20252,785.002,795.002,770.002,790.002,790.000.18%18,949
Oct 27, 20252,800.002,805.002,755.002,785.002,785.00-0.18%48,653
Oct 24, 20252,800.002,830.002,770.002,790.002,790.00-0.89%53,082
Oct 23, 20252,850.002,850.002,780.002,815.002,815.00-1.23%53,586
Oct 22, 20252,835.002,850.002,785.002,850.002,850.000.53%35,338
Oct 21, 20252,825.002,850.002,800.002,835.002,835.000.53%34,142
Oct 20, 20252,860.002,860.002,795.002,820.002,820.00-1.57%57,941
Oct 17, 20252,840.002,935.002,810.002,865.002,865.002.50%128,992
Oct 16, 20252,795.002,850.002,790.002,795.002,795.00-42,956
Oct 15, 20252,745.002,810.002,730.002,795.002,795.000.90%26,251
Oct 14, 20252,785.002,785.002,710.002,770.002,770.00-42,429
Oct 13, 20252,770.002,790.002,730.002,770.002,770.00-0.36%52,917
Oct 10, 20252,810.002,820.002,780.002,780.002,780.00-1.07%37,788
Oct 2, 20252,840.002,850.002,790.002,810.002,810.000.18%42,845
Oct 1, 20252,790.003,160.002,790.002,805.002,805.000.54%739,345
Sep 30, 20252,835.002,840.002,790.002,790.002,790.00-1.41%31,445
Sep 29, 20252,850.002,850.002,820.002,830.002,830.00-0.53%20,425
Sep 26, 20252,860.002,870.002,825.002,845.002,845.00-0.87%21,521
Sep 25, 20252,870.002,885.002,850.002,870.002,870.00-0.35%24,695
Sep 24, 20252,885.002,905.002,850.002,880.002,880.00-0.17%18,771
Sep 23, 20252,935.002,960.002,865.002,885.002,885.00-1.54%49,633
Sep 22, 20252,945.002,965.002,915.002,930.002,930.00-1.18%30,273
Sep 19, 20252,980.002,985.002,945.002,965.002,965.00-0.50%18,692
Sep 18, 20252,980.002,990.002,955.002,980.002,980.000.17%21,229
Sep 17, 20252,955.003,005.002,930.002,975.002,975.000.68%27,336
Sep 16, 20252,965.002,995.002,955.002,955.002,955.00-1.34%30,916
Sep 15, 20252,970.003,005.002,970.002,995.002,995.000.17%17,570
Sep 12, 20252,990.003,020.002,970.002,990.002,990.00-22,040
Sep 11, 20252,990.003,030.002,975.002,990.002,990.00-17,219
Sep 10, 20253,000.003,030.002,955.002,990.002,990.00-0.33%20,096
Sep 9, 20253,000.003,005.002,980.003,000.003,000.00-12,932
Sep 8, 20253,000.003,040.002,985.003,000.003,000.000.17%26,823
Sep 5, 20253,000.003,000.002,975.002,995.002,995.00-0.17%7,467
Sep 4, 20252,915.003,000.002,915.003,000.003,000.003.09%22,565
Sep 3, 20252,920.002,940.002,900.002,910.002,910.00-0.34%19,325
Sep 2, 20252,890.002,925.002,885.002,920.002,920.001.21%14,646
Sep 1, 20252,940.002,975.002,870.002,885.002,885.00-3.03%102,473
Aug 29, 20253,040.003,040.002,950.002,975.002,975.00-0.17%26,881
Aug 28, 20252,985.003,045.002,955.002,980.002,980.00-20,227
Aug 27, 20253,015.003,032.002,960.002,980.002,980.00-1.16%33,886
Aug 26, 20253,080.003,090.003,015.003,015.003,015.00-1.47%33,740
Aug 25, 20253,045.003,060.003,015.003,060.003,060.000.66%27,897
Aug 22, 20253,080.003,080.003,030.003,040.003,040.00-0.98%40,707
Aug 21, 20253,045.003,095.003,035.003,070.003,070.00-0.81%40,945