Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,455.00
-110.00 (-3.09%)
Feb 26, 2026, 9:50 AM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20263,675.003,715.003,545.003,565.003,565.00-2.86%418,756
Feb 24, 20263,755.003,755.003,605.003,670.003,670.00-2.00%320,327
Feb 23, 20263,800.003,805.003,675.003,745.003,745.00-0.66%381,597
Feb 20, 20263,770.003,910.003,760.003,770.003,770.00-1.31%472,601
Feb 19, 20263,830.003,875.003,685.003,820.003,820.000.79%773,109
Feb 13, 20263,930.004,350.003,790.003,790.003,790.00-2.32%5,053,679
Feb 12, 20265,020.005,080.003,850.003,880.003,880.00-16.20%7,940,081
Feb 11, 20263,940.004,630.003,680.004,630.004,630.0029.87%5,129,892
Feb 10, 20263,450.003,595.003,420.003,565.003,565.005.16%276,337
Feb 9, 20263,490.003,530.003,390.003,390.003,390.00-2.02%158,589
Feb 6, 20263,515.003,525.003,375.003,460.003,460.00-1.56%206,419
Feb 5, 20263,440.003,535.003,360.003,515.003,515.000.72%387,943
Feb 4, 20263,315.003,490.003,300.003,490.003,490.002.05%343,427
Feb 3, 20263,110.003,650.003,105.003,420.003,420.0010.32%1,283,388
Feb 2, 20263,160.003,215.003,100.003,100.003,100.00-1.74%103,617
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