Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,430.00
+70.00 (1.61%)
Last updated: Jul 21, 2026, 11:49 AM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,305.005,070.004,150.004,360.004,360.00-3.43%9,020,774
Jul 16, 20264,960.005,350.004,515.004,515.004,515.00-13.51%3,702,173
Jul 15, 20264,450.005,470.004,375.005,220.005,220.0018.91%17,847,524
Jul 14, 20264,650.004,835.004,120.004,390.004,390.00-7.87%3,252,956
Jul 13, 20264,935.005,380.004,530.004,765.004,765.00-5.27%8,922,708
Jul 10, 20264,910.005,400.004,900.005,030.005,030.001.41%12,846,090
Jul 9, 20265,250.005,800.004,860.004,960.004,960.00-4.62%31,188,202
Jul 8, 20264,000.005,200.003,700.005,200.005,200.0030.00%30,844,418
Jul 7, 20263,350.004,530.003,330.004,000.004,000.0013.31%16,463,370
Jul 6, 20263,465.003,700.003,230.003,530.003,530.001.88%2,662,476
Jul 3, 20263,755.003,825.003,340.003,465.003,465.00-7.72%1,677,467
Jul 2, 20264,490.004,645.003,680.003,755.003,755.00-13.08%5,369,189
Jul 1, 20264,290.005,000.004,050.004,320.004,320.002.73%21,781,983
Jun 30, 20264,490.004,725.003,890.004,205.004,205.00-5.82%19,183,194
Jun 29, 20263,750.004,465.003,750.004,465.004,465.0029.99%14,393,944
Jun 26, 20264,275.004,990.003,170.003,435.003,435.00-16.32%36,797,560
Jun 25, 20263,250.004,105.003,185.004,105.004,105.0029.91%22,253,080
Jun 24, 20263,290.003,645.003,125.003,160.003,160.003.44%7,397,610
Jun 23, 20262,820.003,735.002,775.003,055.003,055.004.44%8,752,999
Jun 22, 20263,400.003,590.002,900.002,925.002,925.00-15.71%6,356,593
Jun 19, 20262,675.003,470.002,590.003,470.003,470.0029.96%9,381,759
Jun 18, 20262,735.002,765.002,665.002,670.002,670.00-4.30%209,638
Jun 17, 20262,850.002,855.002,715.002,790.002,790.000.36%111,149
Jun 16, 20262,805.002,960.002,715.002,780.002,780.00-375,369
Jun 15, 20262,835.002,880.002,740.002,780.002,780.005.30%559,953
Jun 12, 20262,690.002,710.002,570.002,640.002,640.003.13%232,141
Jun 11, 20262,535.002,750.002,520.002,560.002,560.00-0.78%455,884
Jun 10, 20262,410.003,065.002,410.002,580.002,580.008.86%2,892,295
Jun 9, 20262,275.002,420.002,275.002,370.002,370.004.18%55,500
Jun 8, 20262,390.002,390.002,270.002,275.002,275.00-8.27%116,611
Jun 5, 20262,480.002,540.002,425.002,480.002,480.00-80,973
Jun 4, 20262,560.002,595.002,480.002,480.002,480.00-3.88%99,990
Jun 2, 20262,570.003,010.002,450.002,580.002,580.002.58%666,736
Jun 1, 20262,580.002,720.002,400.002,515.002,515.00-2.52%164,894
May 29, 20262,680.002,715.002,515.002,580.002,580.00-3.73%163,579
May 28, 20262,775.002,800.002,660.002,680.002,680.00-4.11%123,512
May 27, 20262,890.002,935.002,735.002,795.002,795.00-3.95%163,645
May 26, 20263,070.003,110.002,895.002,910.002,910.00-4.28%119,341
May 22, 20263,000.003,060.002,970.003,040.003,040.003.05%71,777
May 21, 20262,945.003,025.002,905.002,950.002,950.000.68%90,007
May 20, 20262,950.003,025.002,800.002,930.002,930.00-3.14%115,731
May 19, 20263,005.003,085.002,960.003,025.003,025.00-1.63%92,904
May 18, 20263,115.003,145.002,810.003,075.003,075.00-2.38%124,391
May 15, 20263,300.003,430.003,130.003,150.003,150.00-4.55%95,006
May 14, 20263,300.003,375.003,225.003,300.003,300.000.61%123,496
May 13, 20263,300.003,420.003,270.003,280.003,280.00-1.65%71,332
May 12, 20263,410.003,430.003,290.003,335.003,335.00-3.33%228,497
May 11, 20263,605.003,615.003,420.003,450.003,450.00-4.83%186,304
May 8, 20263,635.003,700.003,575.003,625.003,625.00-2.16%203,651
May 7, 20263,700.003,950.003,580.003,705.003,705.002.35%696,153