Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,845.00
-25.00 (-0.87%)
At close: Sep 26, 2025

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,840.002,850.002,790.002,810.002,810.000.18%42,492
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
Aug 20, 20253,105.003,160.003,020.003,095.003,095.00-0.16%129,776
Aug 19, 20253,035.003,130.003,035.003,100.003,100.002.31%82,668
Aug 18, 20253,030.003,070.003,010.003,030.003,030.00-1.30%25,481
Aug 14, 20253,030.003,090.003,025.003,070.003,070.000.49%30,243
Aug 13, 20253,135.003,135.003,045.003,055.003,055.00-2.55%70,009
Aug 12, 20253,090.003,135.003,080.003,135.003,135.000.80%64,237
Aug 11, 20253,130.003,155.003,105.003,110.003,110.00-0.16%83,388
Aug 8, 20253,110.003,170.003,080.003,115.003,115.001.80%176,970
Aug 7, 20253,030.003,110.003,020.003,060.003,060.001.66%84,719
Aug 6, 20253,035.003,035.002,990.003,010.003,010.00-0.82%23,330
Aug 5, 20253,020.003,045.002,960.003,035.003,035.000.83%30,525
Aug 4, 20252,990.003,025.002,930.003,010.003,010.000.67%21,669
Aug 1, 20253,030.003,055.002,960.002,990.002,990.00-2.29%81,525
Jul 31, 20252,990.003,100.002,975.003,060.003,060.002.34%73,856
Jul 30, 20252,970.003,000.002,935.002,990.002,990.000.67%17,803
Jul 29, 20252,985.003,010.002,915.002,970.002,970.00-0.17%24,375
Jul 28, 20253,015.003,035.002,940.002,975.002,975.00-1.98%97,016
Jul 25, 20253,030.003,065.003,025.003,035.003,035.00-23,531
Jul 24, 20253,065.003,105.003,020.003,035.003,035.00-0.98%43,217