Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,940.00
-155.00 (-5.01%)
Oct 15, 2026, 3:30 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,940.003,065.002,885.002,940.002,940.00-5.01%548,258
Oct 14, 20263,225.003,305.003,020.003,095.003,095.00-3.58%982,650
Oct 13, 20263,385.003,715.003,175.003,210.003,210.00-4.89%7,780,590
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
Aug 20, 20263,410.003,960.003,390.003,560.003,560.005.79%7,384,243
Aug 19, 20263,455.003,535.003,350.003,365.003,365.00-5.21%561,942
Aug 18, 20263,700.003,750.003,540.003,550.003,550.00-3.27%876,428
Aug 14, 20263,750.003,800.003,615.003,670.003,670.00-0.68%783,516
Aug 13, 20263,840.003,940.003,685.003,695.003,695.00-2.51%1,725,111
Aug 12, 20263,645.004,245.003,560.003,790.003,790.003.84%9,613,016
Aug 11, 20263,310.003,960.003,260.003,650.003,650.0010.27%9,739,045
Aug 10, 20263,300.003,390.003,250.003,310.003,310.000.30%877,917
Aug 7, 20263,280.003,500.003,165.003,300.003,300.001.23%1,977,570
Aug 6, 20263,200.003,330.003,145.003,260.003,260.001.24%1,038,340
Aug 5, 20263,250.003,370.003,195.003,220.003,220.000.78%1,389,920
Aug 4, 20263,040.003,285.003,040.003,195.003,195.007.04%1,591,564
Aug 3, 20263,070.003,190.002,975.002,985.002,985.00-2.45%804,139
Jul 31, 20263,095.003,255.003,035.003,060.003,060.002.34%1,438,428