Skip to main content
logo
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,705.00
-235.00 (-5.96%)
Last updated: Sep 3, 2026, 3:00 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,920.003,940.003,735.003,735.00--5.20%547,827
Sep 2, 20263,590.004,340.003,505.003,940.003,940.0010.52%14,518,776
Sep 1, 20263,490.003,650.003,450.003,565.003,565.001.86%990,357
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%2,420,043
Aug 27, 20263,665.003,760.003,455.003,455.003,455.00-0.43%1,687,476
Aug 26, 20263,215.003,740.003,170.003,470.003,470.008.78%8,258,450
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
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%2,248,702
Jul 23, 20264,020.004,390.003,820.004,170.004,170.003.99%7,399,121
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%3,742,835
Jul 15, 20264,450.005,470.004,375.005,220.005,220.0018.91%18,009,825
Jul 14, 20264,650.004,835.004,120.004,390.004,390.00-7.87%3,304,923
Jul 13, 20264,935.005,380.004,530.004,765.004,765.00-5.27%9,004,358
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%31,364,467
Jul 8, 20264,000.005,200.003,700.005,200.005,200.0030.00%30,870,073
Jul 7, 20263,350.004,530.003,330.004,000.004,000.0013.31%16,523,059
Jul 6, 20263,465.003,700.003,230.003,530.003,530.001.88%2,758,718
Jul 3, 20263,755.003,825.003,340.003,465.003,465.00-7.72%1,711,755
Jul 2, 20264,490.004,645.003,680.003,755.003,755.00-13.08%5,418,812
Jul 1, 20264,290.005,000.004,050.004,320.004,320.002.73%21,982,200
Jun 30, 20264,490.004,725.003,890.004,205.004,205.00-5.82%19,338,211
Jun 29, 20263,750.004,465.003,750.004,465.004,465.0029.99%14,414,434
Jun 26, 20264,275.004,990.003,170.003,435.003,435.00-16.32%37,012,899
Jun 25, 20263,250.004,105.003,185.004,105.004,105.0029.91%22,331,863
Jun 24, 20263,290.003,645.003,125.003,160.003,160.003.44%7,432,738