Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
+210.00 (5.75%)
Last updated: Aug 12, 2026, 2:16 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,645.004,245.003,560.003,790.003,790.003.84%9,555,292
Aug 11, 20263,310.003,960.003,260.003,650.003,650.0010.27%9,703,919
Aug 10, 20263,300.003,390.003,250.003,310.003,310.000.30%855,546
Aug 7, 20263,280.003,500.003,165.003,300.003,300.001.23%1,964,458
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%1,551,131
Aug 3, 20263,070.003,190.002,975.002,985.002,985.00-2.45%781,450
Jul 31, 20263,095.003,255.003,035.003,060.003,060.002.34%1,409,875
Jul 30, 20263,100.003,560.002,990.002,990.002,990.000.50%5,056,269
Jul 29, 20263,280.003,380.002,850.002,975.002,975.00-7.89%1,273,997
Jul 28, 20263,380.003,490.003,180.003,230.003,230.00-9.01%1,413,104
Jul 27, 20263,675.003,910.003,450.003,550.003,550.00-3.40%2,337,310
Jul 24, 20264,125.004,255.003,675.003,675.003,675.00-11.87%2,192,340
Jul 23, 20264,020.004,390.003,820.004,170.004,170.003.99%7,322,080
Jul 22, 20264,380.004,815.004,000.004,010.004,010.00-7.82%10,050,224
Jul 21, 20264,305.004,715.004,265.004,350.004,350.00-0.23%4,273,796
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