Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-70.00 (-2.14%)
At close: Nov 26, 2025

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20253,320.003,360.003,175.003,195.003,195.00-2.14%1,383,450
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%576,127
Nov 20, 20252,900.003,120.002,900.003,035.003,035.004.66%550,390
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
Oct 10, 20252,810.002,820.002,780.002,780.002,780.00-1.07%37,025
Oct 2, 20252,840.002,850.002,790.002,810.002,810.000.18%42,845
Oct 1, 20252,790.003,160.002,790.002,805.002,805.000.54%737,592
Sep 30, 20252,835.002,840.002,790.002,790.002,790.00-1.41%30,363
Sep 29, 20252,850.002,850.002,820.002,830.002,830.00-0.53%20,323
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