Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
-35.00 (-1.10%)
At close: Jan 30, 2026

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,215.003,215.003,105.003,155.003,155.00-1.10%107,991
Jan 29, 20263,175.003,215.003,100.003,190.003,190.000.47%132,870
Jan 28, 20263,190.003,190.003,125.003,175.003,175.00-0.47%81,579
Jan 27, 20263,205.003,205.003,120.003,190.003,190.00-0.31%178,024
Jan 26, 20263,260.003,285.003,180.003,200.003,200.00-2.59%125,804
Jan 23, 20263,260.003,350.003,210.003,285.003,285.002.66%78,967
Jan 22, 20263,215.003,295.003,200.003,200.003,200.00-1.08%52,970
Jan 21, 20263,330.003,330.003,200.003,235.003,235.00-3.86%97,351
Jan 20, 20263,255.003,365.003,180.003,365.003,365.003.54%114,862
Jan 19, 20263,225.003,250.003,190.003,250.003,250.001.56%50,081
Jan 16, 20263,280.003,285.003,160.003,200.003,200.00-2.44%88,052
Jan 15, 20263,250.003,280.003,150.003,280.003,280.00-111,217
Jan 14, 20263,365.003,380.003,250.003,280.003,280.00-2.67%70,378
Jan 13, 20263,385.003,440.003,295.003,370.003,370.00-1.46%117,331
Jan 12, 20263,380.003,455.003,375.003,420.003,420.001.18%106,364
Jan 9, 20263,335.003,415.003,325.003,380.003,380.001.35%133,974
Jan 8, 20263,380.003,380.003,310.003,335.003,335.00-1.33%80,792
Jan 7, 20263,420.003,420.003,315.003,380.003,380.00-1.17%107,538
Jan 6, 20263,380.003,460.003,355.003,420.003,420.001.18%119,701
Jan 5, 20263,370.003,380.003,310.003,380.003,380.000.15%119,269
Jan 2, 20263,330.003,420.003,330.003,375.003,375.000.90%98,508
Dec 30, 20253,395.003,400.003,320.003,345.003,345.00-2.34%90,883
Dec 29, 20253,400.003,425.003,340.003,425.003,425.003.16%190,355
Dec 26, 20253,295.003,390.003,250.003,320.003,320.00-119,278
Dec 24, 20253,300.003,340.003,260.003,320.003,320.000.61%77,313
Dec 23, 20253,350.003,420.003,290.003,300.003,300.00-2.08%140,730
Dec 22, 20253,355.003,405.003,325.003,370.003,370.00-0.30%111,692
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