Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
+10.00 (0.30%)
Dec 19, 2025, 3:30 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,370.003,395.003,295.003,380.003,380.000.30%82,365
Dec 18, 20253,325.003,375.003,290.003,370.003,370.00-0.59%88,303
Dec 17, 20253,370.003,425.003,210.003,390.003,390.001.04%142,635
Dec 16, 20253,440.003,485.003,325.003,355.003,355.00-2.47%121,880
Dec 15, 20253,360.003,470.003,360.003,440.003,440.00-0.86%159,659
Dec 12, 20253,480.003,595.003,380.003,470.003,470.000.14%340,877
Dec 11, 20253,520.003,525.003,400.003,465.003,465.00-0.72%217,890
Dec 10, 20253,445.003,490.003,375.003,490.003,490.000.58%254,535
Dec 9, 20253,430.003,505.003,370.003,470.003,470.000.87%293,605
Dec 8, 20253,315.003,515.003,280.003,440.003,440.005.04%750,087
Dec 5, 20253,270.003,345.003,210.003,275.003,275.000.61%280,069
Dec 4, 20253,240.003,275.003,200.003,255.003,255.00-0.15%255,176
Dec 3, 20253,375.003,375.003,230.003,260.003,260.00-3.41%414,069
Dec 2, 20253,250.003,460.003,210.003,375.003,375.002.12%1,282,959
Dec 1, 20253,175.003,590.003,165.003,305.003,305.004.42%3,456,492
Nov 28, 20253,210.003,245.003,140.003,165.003,165.00-1.56%414,728
Nov 27, 20253,145.003,260.003,085.003,215.003,215.000.63%804,171
Nov 26, 20253,320.003,360.003,175.003,195.003,195.00-2.14%1,406,084
Nov 25, 20253,420.003,500.003,195.003,265.003,265.00-6.45%2,309,009
Nov 24, 20253,150.003,795.003,115.003,490.003,490.0014.80%16,181,100
Nov 21, 20252,980.003,215.002,850.003,040.003,040.000.16%580,331
Nov 20, 20252,900.003,120.002,900.003,035.003,035.004.66%553,440
Nov 19, 20252,750.003,190.002,735.002,900.002,900.0010.27%3,294,440
Nov 18, 20252,630.002,715.002,615.002,630.002,630.00-2.59%242,302
Nov 17, 20252,800.002,840.002,690.002,700.002,700.00-3.57%603,840
Nov 14, 20252,685.003,450.002,655.002,800.002,800.002.56%5,099,645
Nov 13, 20252,690.002,830.002,690.002,730.002,730.001.49%143,300
Nov 12, 20252,760.002,780.002,590.002,690.002,690.002.28%327,372
Nov 11, 20252,565.002,630.002,405.002,630.002,630.002.14%85,786
Nov 10, 20252,505.002,580.002,505.002,575.002,575.001.98%26,945
Nov 7, 20252,535.002,585.002,465.002,525.002,525.00-0.39%127,940
Nov 6, 20252,515.002,575.002,490.002,535.002,535.000.80%57,574
Nov 5, 20252,595.002,595.002,485.002,515.002,515.00-3.27%97,394
Nov 4, 20252,650.002,655.002,595.002,600.002,600.00-1.89%61,684
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%19,959
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%17,766
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%51,475
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%55,483
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%26,089
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