Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,015.00
-60.00 (-1.95%)
Last updated: May 19, 2026, 2:07 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20263,115.003,145.002,810.003,075.003,075.00-2.38%124,321
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
May 6, 20263,785.003,790.003,570.003,620.003,620.00-3.47%226,545
May 4, 20263,860.003,880.003,705.003,750.003,750.00-2.72%156,260
Apr 30, 20263,780.003,925.003,765.003,855.003,855.001.98%236,764
Apr 29, 20263,855.003,855.003,755.003,780.003,780.00-1.05%155,957
Apr 28, 20263,720.003,880.003,720.003,820.003,820.002.83%225,312
Apr 27, 20263,720.003,780.003,705.003,715.003,715.00-0.13%126,406
Apr 24, 20263,650.003,745.003,640.003,720.003,720.000.81%94,636
Apr 23, 20263,825.003,825.003,675.003,690.003,690.00-2.12%178,184
Apr 22, 20263,855.003,855.003,765.003,770.003,770.00-2.20%168,226
Apr 21, 20263,790.004,065.003,745.003,855.003,855.001.72%954,851
Apr 20, 20263,880.003,880.003,790.003,790.003,790.00-2.45%154,115
Apr 17, 20263,880.003,915.003,785.003,885.003,885.00-198,643
Apr 16, 20263,875.004,000.003,865.003,885.003,885.00-0.26%254,607
Apr 15, 20263,930.003,965.003,870.003,895.003,895.000.13%275,109
Apr 14, 20263,840.003,940.003,800.003,890.003,890.001.83%259,736
Apr 13, 20263,750.003,920.003,745.003,820.003,820.00-0.91%229,382
Apr 10, 20263,890.003,935.003,805.003,855.003,855.000.26%376,182
Apr 9, 20263,960.003,960.003,800.003,845.003,845.00-3.27%512,449
Apr 8, 20263,745.004,245.003,700.003,975.003,975.009.35%3,474,017
Apr 7, 20263,745.003,745.003,575.003,635.003,635.00-2.94%236,951
Apr 6, 20263,795.003,795.003,610.003,745.003,745.00-0.27%275,906
Apr 3, 20263,595.004,000.003,595.003,755.003,755.004.89%1,237,939
Apr 2, 20263,720.003,730.003,505.003,580.003,580.00-3.76%305,260
Apr 1, 20263,625.003,775.003,620.003,720.003,720.004.64%398,650
Mar 31, 20263,600.003,715.003,550.003,555.003,555.00-1.80%286,715
Mar 30, 20263,515.003,710.003,490.003,620.003,620.00-301,274
Mar 27, 20263,555.003,660.003,470.003,620.003,620.000.98%198,444
Mar 26, 20263,660.003,660.003,545.003,585.003,585.00-1.92%203,442
Mar 25, 20263,545.003,695.003,410.003,655.003,655.004.43%343,560
Mar 24, 20263,640.003,710.003,465.003,500.003,500.00-2.37%504,705
Mar 23, 20263,680.003,700.003,515.003,585.003,585.00-4.27%481,519
Mar 20, 20263,550.003,760.003,530.003,745.003,745.006.85%923,154
Mar 19, 20263,520.003,565.003,450.003,505.003,505.00-0.43%387,303
Mar 18, 20263,480.003,560.003,450.003,520.003,520.001.15%288,291
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%8,148,266
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%147,550
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%334,382