Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,515.00
-5.00 (-0.14%)
Last updated: Mar 19, 2026, 2:10 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,480.003,560.003,450.003,475.00--0.14%186,328
Mar 17, 20263,445.003,570.003,435.003,480.003,480.001.02%445,436
Mar 16, 20263,600.003,625.003,445.003,445.003,445.00-4.31%590,399
Mar 13, 20263,330.004,035.003,265.003,600.003,600.005.88%8,100,179
Mar 12, 20263,160.003,470.003,160.003,400.003,400.006.58%348,349
Mar 11, 20263,275.003,315.003,145.003,190.003,190.00-2.00%170,566
Mar 10, 20263,265.003,320.003,200.003,255.003,255.001.88%147,205
Mar 9, 20263,250.003,325.003,115.003,195.003,195.00-4.05%202,104
Mar 6, 20263,145.003,350.003,135.003,330.003,330.005.88%328,134
Mar 5, 20262,965.003,185.002,965.003,145.003,145.007.71%273,236
Mar 4, 20263,210.003,210.002,920.002,920.002,920.00-10.98%388,850
Mar 3, 20263,385.003,440.003,255.003,280.003,280.00-4.93%232,963
Feb 27, 20263,450.003,585.003,360.003,450.003,450.00-301,163
Feb 26, 20263,585.003,585.003,410.003,450.003,450.00-3.23%459,536
Feb 25, 20263,675.003,715.003,545.003,565.003,565.00-2.86%422,539
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%796,988
Feb 13, 20263,930.004,350.003,790.003,790.003,790.00-2.32%5,076,688
Feb 12, 20265,020.005,080.003,850.003,880.003,880.00-16.20%8,149,691
Feb 11, 20263,940.004,630.003,680.004,630.004,630.0029.87%5,131,346
Feb 10, 20263,450.003,595.003,420.003,565.003,565.005.16%277,771
Feb 9, 20263,490.003,530.003,390.003,390.003,390.00-2.02%159,265
Feb 6, 20263,515.003,525.003,375.003,460.003,460.00-1.56%206,987
Feb 5, 20263,440.003,535.003,360.003,515.003,515.000.72%389,230
Feb 4, 20263,315.003,490.003,300.003,490.003,490.002.05%347,080
Feb 3, 20263,110.003,650.003,105.003,420.003,420.0010.32%1,305,225
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%108,919
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%81,713
Jan 27, 20263,205.003,205.003,120.003,190.003,190.00-0.31%178,445
Jan 26, 20263,260.003,285.003,180.003,200.003,200.00-2.59%126,823
Jan 23, 20263,260.003,350.003,210.003,285.003,285.002.66%79,185
Jan 22, 20263,215.003,295.003,200.003,200.003,200.00-1.08%53,795
Jan 21, 20263,330.003,330.003,200.003,235.003,235.00-3.86%97,538
Jan 20, 20263,255.003,365.003,180.003,365.003,365.003.54%115,504
Jan 19, 20263,225.003,250.003,190.003,250.003,250.001.56%50,430
Jan 16, 20263,280.003,285.003,160.003,200.003,200.00-2.44%89,085
Jan 15, 20263,250.003,280.003,150.003,280.003,280.00-112,172
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%117,335
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%134,270
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%107,845
Jan 6, 20263,380.003,460.003,355.003,420.003,420.001.18%120,852
Jan 5, 20263,370.003,380.003,310.003,380.003,380.000.15%120,344
Jan 2, 20263,330.003,420.003,330.003,375.003,375.000.90%98,508