Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea · Delayed Price · Currency is KRW 3,200.00
+30.00 (0.95%)
At close: Sep 23, 2026
KRX:058730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,200.00 | 3,225.00 | 3,170.00 | 3,200.00 | 3,200.00 | 0.95% | 171,566 |
| Sep 22, 2026 | 3,160.00 | 3,235.00 | 3,155.00 | 3,170.00 | 3,170.00 | 0.48% | 240,073 |
| Sep 21, 2026 | 3,220.00 | 3,250.00 | 3,155.00 | 3,155.00 | 3,155.00 | -2.62% | 240,225 |
| Sep 18, 2026 | 3,245.00 | 3,320.00 | 3,215.00 | 3,240.00 | 3,240.00 | 0.47% | 340,311 |
| Sep 17, 2026 | 3,250.00 | 3,270.00 | 3,170.00 | 3,225.00 | 3,225.00 | -0.31% | 226,648 |
| Sep 16, 2026 | 3,335.00 | 3,390.00 | 3,200.00 | 3,235.00 | 3,235.00 | -1.82% | 399,431 |
| Sep 15, 2026 | 3,265.00 | 3,390.00 | 3,265.00 | 3,295.00 | 3,295.00 | -0.45% | 229,385 |
| Sep 14, 2026 | 3,275.00 | 3,400.00 | 3,275.00 | 3,310.00 | 3,310.00 | -0.15% | 339,793 |
| Sep 11, 2026 | 3,290.00 | 3,435.00 | 3,290.00 | 3,315.00 | 3,315.00 | -1.34% | 357,420 |
| Sep 10, 2026 | 3,520.00 | 3,520.00 | 3,360.00 | 3,360.00 | 3,360.00 | -3.45% | 500,779 |
| Sep 9, 2026 | 3,520.00 | 3,600.00 | 3,460.00 | 3,480.00 | 3,480.00 | -0.85% | 656,043 |
| Sep 8, 2026 | 3,675.00 | 3,720.00 | 3,410.00 | 3,510.00 | 3,510.00 | -4.75% | 2,143,534 |
| Sep 7, 2026 | 3,775.00 | 3,890.00 | 3,640.00 | 3,685.00 | 3,685.00 | 1.66% | 1,836,516 |
| Sep 4, 2026 | 3,740.00 | 3,830.00 | 3,550.00 | 3,625.00 | 3,625.00 | -2.16% | 1,347,417 |
| Sep 3, 2026 | 3,920.00 | 4,010.00 | 3,605.00 | 3,705.00 | 3,705.00 | -5.96% | 3,209,569 |
| Sep 2, 2026 | 3,590.00 | 4,340.00 | 3,505.00 | 3,940.00 | 3,940.00 | 10.52% | 14,580,630 |
| Sep 1, 2026 | 3,490.00 | 3,650.00 | 3,450.00 | 3,565.00 | 3,565.00 | 1.86% | 1,011,602 |
| Aug 31, 2026 | 3,475.00 | 3,610.00 | 3,350.00 | 3,500.00 | 3,500.00 | 2.34% | 1,190,446 |
| Aug 28, 2026 | 3,500.00 | 3,720.00 | 3,415.00 | 3,420.00 | 3,420.00 | -1.01% | 2,445,122 |
| Aug 27, 2026 | 3,665.00 | 3,760.00 | 3,455.00 | 3,455.00 | 3,455.00 | -0.43% | 1,705,933 |
| Aug 26, 2026 | 3,215.00 | 3,740.00 | 3,170.00 | 3,470.00 | 3,470.00 | 8.78% | 8,286,106 |
| Aug 25, 2026 | 3,055.00 | 3,225.00 | 2,990.00 | 3,190.00 | 3,190.00 | 3.57% | 445,084 |
| Aug 24, 2026 | 3,185.00 | 3,250.00 | 3,050.00 | 3,080.00 | 3,080.00 | -3.30% | 585,217 |
| Aug 21, 2026 | 3,500.00 | 3,715.00 | 3,150.00 | 3,185.00 | 3,185.00 | -10.53% | 2,618,368 |
| Aug 20, 2026 | 3,410.00 | 3,960.00 | 3,390.00 | 3,560.00 | 3,560.00 | 5.79% | 7,384,243 |
| Aug 19, 2026 | 3,455.00 | 3,535.00 | 3,350.00 | 3,365.00 | 3,365.00 | -5.21% | 561,942 |
| Aug 18, 2026 | 3,700.00 | 3,750.00 | 3,540.00 | 3,550.00 | 3,550.00 | -3.27% | 876,428 |
| Aug 14, 2026 | 3,750.00 | 3,800.00 | 3,615.00 | 3,670.00 | 3,670.00 | -0.68% | 783,516 |
| Aug 13, 2026 | 3,840.00 | 3,940.00 | 3,685.00 | 3,695.00 | 3,695.00 | -2.51% | 1,725,111 |
| Aug 12, 2026 | 3,645.00 | 4,245.00 | 3,560.00 | 3,790.00 | 3,790.00 | 3.84% | 9,613,016 |
| Aug 11, 2026 | 3,310.00 | 3,960.00 | 3,260.00 | 3,650.00 | 3,650.00 | 10.27% | 9,739,045 |
| Aug 10, 2026 | 3,300.00 | 3,390.00 | 3,250.00 | 3,310.00 | 3,310.00 | 0.30% | 877,917 |
| Aug 7, 2026 | 3,280.00 | 3,500.00 | 3,165.00 | 3,300.00 | 3,300.00 | 1.23% | 1,977,570 |
| Aug 6, 2026 | 3,200.00 | 3,330.00 | 3,145.00 | 3,260.00 | 3,260.00 | 1.24% | 1,038,340 |
| Aug 5, 2026 | 3,250.00 | 3,370.00 | 3,195.00 | 3,220.00 | 3,220.00 | 0.78% | 1,389,920 |
| Aug 4, 2026 | 3,040.00 | 3,285.00 | 3,040.00 | 3,195.00 | 3,195.00 | 7.04% | 1,591,564 |
| Aug 3, 2026 | 3,070.00 | 3,190.00 | 2,975.00 | 2,985.00 | 2,985.00 | -2.45% | 804,139 |
| Jul 31, 2026 | 3,095.00 | 3,255.00 | 3,035.00 | 3,060.00 | 3,060.00 | 2.34% | 1,438,428 |
| Jul 30, 2026 | 3,100.00 | 3,560.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.50% | 5,056,269 |
| Jul 29, 2026 | 3,280.00 | 3,380.00 | 2,850.00 | 2,975.00 | 2,975.00 | -7.89% | 1,273,997 |
| Jul 28, 2026 | 3,380.00 | 3,490.00 | 3,180.00 | 3,230.00 | 3,230.00 | -9.01% | 1,413,104 |
| Jul 27, 2026 | 3,675.00 | 3,910.00 | 3,450.00 | 3,550.00 | 3,550.00 | -3.40% | 2,337,310 |
| Jul 24, 2026 | 4,125.00 | 4,255.00 | 3,675.00 | 3,675.00 | 3,675.00 | -11.87% | 2,248,702 |
| Jul 23, 2026 | 4,020.00 | 4,390.00 | 3,820.00 | 4,170.00 | 4,170.00 | 3.99% | 7,399,121 |
| Jul 22, 2026 | 4,380.00 | 4,815.00 | 4,000.00 | 4,010.00 | 4,010.00 | -7.82% | 10,050,224 |
| Jul 21, 2026 | 4,305.00 | 4,715.00 | 4,265.00 | 4,350.00 | 4,350.00 | -0.23% | 4,273,796 |
| Jul 20, 2026 | 4,305.00 | 5,070.00 | 4,150.00 | 4,360.00 | 4,360.00 | -3.43% | 9,020,774 |
| Jul 16, 2026 | 4,960.00 | 5,350.00 | 4,515.00 | 4,515.00 | 4,515.00 | -13.51% | 3,742,835 |
| Jul 15, 2026 | 4,450.00 | 5,470.00 | 4,375.00 | 5,220.00 | 5,220.00 | 18.91% | 18,009,825 |
| Jul 14, 2026 | 4,650.00 | 4,835.00 | 4,120.00 | 4,390.00 | 4,390.00 | -7.87% | 3,304,923 |