Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
+285.00 (10.80%)
Nov 4, 2026, 3:30 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,680.003,160.002,550.002,925.002,925.0010.80%5,488,315
Nov 3, 20262,730.002,730.002,600.002,640.002,640.00-3.83%159,691
Nov 2, 20262,630.002,750.002,630.002,745.002,745.002.43%126,418
Oct 30, 20262,670.002,750.002,625.002,680.002,680.00-2.01%202,248
Oct 29, 20262,780.003,055.002,705.002,735.002,735.00-1.97%549,222
Oct 28, 20262,815.002,850.002,755.002,790.002,790.00-213,868
Oct 27, 20262,750.002,855.002,745.002,790.002,790.002.01%233,718
Oct 26, 20262,770.002,850.002,735.002,735.002,735.00-3.53%169,215
Oct 23, 20262,865.002,865.002,760.002,835.002,835.00-1.90%254,739
Oct 22, 20262,950.002,990.002,860.002,890.002,890.00-1.87%220,455
Oct 21, 20262,930.003,070.002,930.002,945.002,945.000.86%192,139
Oct 20, 20263,050.003,065.002,880.002,920.002,920.00-4.11%276,704
Oct 19, 20262,870.003,050.002,870.003,045.003,045.003.40%326,839
Oct 16, 20262,950.003,100.002,910.002,945.002,945.000.17%640,209
Oct 15, 20262,940.003,065.002,885.002,940.002,940.00-5.01%595,400
Oct 14, 20263,225.003,305.003,020.003,095.003,095.00-3.58%1,025,082
Oct 13, 20263,385.003,715.003,175.003,210.003,210.00-4.89%7,911,524
Oct 12, 20263,130.003,750.003,130.003,375.003,375.008.52%10,294,808
Oct 8, 20263,130.003,170.003,065.003,110.003,110.00-0.96%154,623
Oct 7, 20263,220.003,230.003,110.003,140.003,140.00-1.72%176,385
Oct 6, 20263,190.003,245.003,170.003,195.003,195.000.47%194,186
Oct 2, 20263,155.003,235.003,110.003,180.003,180.001.11%158,155
Oct 1, 20263,125.003,165.003,080.003,145.003,145.000.64%211,514
Sep 30, 20263,150.003,195.003,125.003,125.003,125.00-0.48%196,056
Sep 29, 20263,245.003,260.003,080.003,140.003,140.00-3.83%303,797
Sep 28, 20263,225.003,295.003,170.003,265.003,265.002.03%244,596
Sep 23, 20263,200.003,225.003,170.003,200.003,200.000.95%186,161
Sep 22, 20263,160.003,235.003,155.003,170.003,170.000.48%253,607
Sep 21, 20263,220.003,250.003,155.003,155.003,155.00-2.62%240,225
Sep 18, 20263,245.003,320.003,215.003,240.003,240.000.47%340,311
Sep 17, 20263,250.003,270.003,170.003,225.003,225.00-0.31%226,648
Sep 16, 20263,335.003,390.003,200.003,235.003,235.00-1.82%399,431
Sep 15, 20263,265.003,390.003,265.003,295.003,295.00-0.45%229,385
Sep 14, 20263,275.003,400.003,275.003,310.003,310.00-0.15%339,793
Sep 11, 20263,290.003,435.003,290.003,315.003,315.00-1.34%357,420
Sep 10, 20263,520.003,520.003,360.003,360.003,360.00-3.45%500,779
Sep 9, 20263,520.003,600.003,460.003,480.003,480.00-0.85%656,043
Sep 8, 20263,675.003,720.003,410.003,510.003,510.00-4.75%2,143,534
Sep 7, 20263,775.003,890.003,640.003,685.003,685.001.66%1,836,516
Sep 4, 20263,740.003,830.003,550.003,625.003,625.00-2.16%1,347,417
Sep 3, 20263,920.004,010.003,605.003,705.003,705.00-5.96%3,209,569
Sep 2, 20263,590.004,340.003,505.003,940.003,940.0010.52%14,580,630
Sep 1, 20263,490.003,650.003,450.003,565.003,565.001.86%1,011,602
Aug 31, 20263,475.003,610.003,350.003,500.003,500.002.34%1,190,446
Aug 28, 20263,500.003,720.003,415.003,420.003,420.00-1.01%2,445,122
Aug 27, 20263,665.003,760.003,455.003,455.003,455.00-0.43%1,705,933
Aug 26, 20263,215.003,740.003,170.003,470.003,470.008.78%8,286,106
Aug 25, 20263,055.003,225.002,990.003,190.003,190.003.57%445,084
Aug 24, 20263,185.003,250.003,050.003,080.003,080.00-3.30%585,217
Aug 21, 20263,500.003,715.003,150.003,185.003,185.00-10.53%2,618,368