Skip to main content
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,195.00
-135.00 (-4.05%)
Mar 9, 2026, 3:30 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,145.003,350.003,135.003,330.003,330.005.88%328,134
Mar 5, 20262,965.003,185.002,965.003,145.003,145.007.71%273,236
Mar 4, 20263,210.003,210.002,920.002,920.002,920.00-10.98%388,850
Mar 3, 20263,385.003,440.003,255.003,280.003,280.00-4.93%232,963
Feb 27, 20263,450.003,585.003,360.003,450.003,450.00-301,163
Feb 26, 20263,585.003,585.003,410.003,450.003,450.00-3.23%459,536
Feb 25, 20263,675.003,715.003,545.003,565.003,565.00-2.86%422,539
Feb 24, 20263,755.003,755.003,605.003,670.003,670.00-2.00%320,327
Feb 23, 20263,800.003,805.003,675.003,745.003,745.00-0.66%381,597
Feb 20, 20263,770.003,910.003,760.003,770.003,770.00-1.31%472,601
Feb 19, 20263,830.003,875.003,685.003,820.003,820.000.79%796,988
Feb 13, 20263,930.004,350.003,790.003,790.003,790.00-2.32%5,076,688
Feb 12, 20265,020.005,080.003,850.003,880.003,880.00-16.20%8,149,691
Feb 11, 20263,940.004,630.003,680.004,630.004,630.0029.87%5,131,346
Feb 10, 20263,450.003,595.003,420.003,565.003,565.005.16%277,771
Feb 9, 20263,490.003,530.003,390.003,390.003,390.00-2.02%159,265
Feb 6, 20263,515.003,525.003,375.003,460.003,460.00-1.56%206,987
Feb 5, 20263,440.003,535.003,360.003,515.003,515.000.72%389,230
Feb 4, 20263,315.003,490.003,300.003,490.003,490.002.05%347,080
Feb 3, 20263,110.003,650.003,105.003,420.003,420.0010.32%1,305,225
Feb 2, 20263,160.003,215.003,100.003,100.003,100.00-1.74%103,617
Jan 30, 20263,215.003,215.003,105.003,155.003,155.00-1.10%108,919
Jan 29, 20263,175.003,215.003,100.003,190.003,190.000.47%132,870
Jan 28, 20263,190.003,190.003,125.003,175.003,175.00-0.47%81,713
Jan 27, 20263,205.003,205.003,120.003,190.003,190.00-0.31%178,445
Jan 26, 20263,260.003,285.003,180.003,200.003,200.00-2.59%126,823
Jan 23, 20263,260.003,350.003,210.003,285.003,285.002.66%79,185
Jan 22, 20263,215.003,295.003,200.003,200.003,200.00-1.08%53,795
Jan 21, 20263,330.003,330.003,200.003,235.003,235.00-3.86%97,538
Jan 20, 20263,255.003,365.003,180.003,365.003,365.003.54%115,504
Jan 19, 20263,225.003,250.003,190.003,250.003,250.001.56%50,430
Jan 16, 20263,280.003,285.003,160.003,200.003,200.00-2.44%89,085
Jan 15, 20263,250.003,280.003,150.003,280.003,280.00-112,172
Jan 14, 20263,365.003,380.003,250.003,280.003,280.00-2.67%70,378
Jan 13, 20263,385.003,440.003,295.003,370.003,370.00-1.46%117,335
Jan 12, 20263,380.003,455.003,375.003,420.003,420.001.18%106,364
Jan 9, 20263,335.003,415.003,325.003,380.003,380.001.35%134,270
Jan 8, 20263,380.003,380.003,310.003,335.003,335.00-1.33%80,792
Jan 7, 20263,420.003,420.003,315.003,380.003,380.00-1.17%107,845
Jan 6, 20263,380.003,460.003,355.003,420.003,420.001.18%120,852
Jan 5, 20263,370.003,380.003,310.003,380.003,380.000.15%120,344
Jan 2, 20263,330.003,420.003,330.003,375.003,375.000.90%98,508
Dec 30, 20253,395.003,400.003,320.003,345.003,345.00-2.34%93,414
Dec 29, 20253,400.003,425.003,340.003,425.003,425.003.16%193,213
Dec 26, 20253,295.003,390.003,250.003,320.003,320.00-119,308
Dec 24, 20253,300.003,340.003,260.003,320.003,320.000.61%77,313
Dec 23, 20253,350.003,420.003,290.003,300.003,300.00-2.08%140,730
Dec 22, 20253,355.003,405.003,325.003,370.003,370.00-0.30%111,692
Dec 19, 20253,370.003,395.003,295.003,380.003,380.000.30%82,365
Dec 18, 20253,325.003,375.003,290.003,370.003,370.00-0.59%89,161
Dec 17, 20253,370.003,425.003,210.003,390.003,390.001.04%146,326
Dec 16, 20253,440.003,485.003,325.003,355.003,355.00-2.47%122,716
Dec 15, 20253,360.003,470.003,360.003,440.003,440.00-0.86%159,659
Dec 12, 20253,480.003,595.003,380.003,470.003,470.000.14%346,591
Dec 11, 20253,520.003,525.003,400.003,465.003,465.00-0.72%219,500
Dec 10, 20253,445.003,490.003,375.003,490.003,490.000.58%254,535
Dec 9, 20253,430.003,505.003,370.003,470.003,470.000.87%293,605
Dec 8, 20253,315.003,515.003,280.003,440.003,440.005.04%750,087
Dec 5, 20253,270.003,345.003,210.003,275.003,275.000.61%280,069
Dec 4, 20253,240.003,275.003,200.003,255.003,255.00-0.15%255,176
Dec 3, 20253,375.003,375.003,230.003,260.003,260.00-3.41%414,069
Dec 2, 20253,250.003,460.003,210.003,375.003,375.002.12%1,282,959
Dec 1, 20253,175.003,590.003,165.003,305.003,305.004.42%3,456,492
Nov 28, 20253,210.003,245.003,140.003,165.003,165.00-1.56%414,728
Nov 27, 20253,145.003,260.003,085.003,215.003,215.000.63%804,171
Nov 26, 20253,320.003,360.003,175.003,195.003,195.00-2.14%1,406,084
Nov 25, 20253,420.003,500.003,195.003,265.003,265.00-6.45%2,309,009
Nov 24, 20253,150.003,795.003,115.003,490.003,490.0014.80%16,181,100
Nov 21, 20252,980.003,215.002,850.003,040.003,040.000.16%580,331
Nov 20, 20252,900.003,120.002,900.003,035.003,035.004.66%553,440
Nov 19, 20252,750.003,190.002,735.002,900.002,900.0010.27%3,294,440
Nov 18, 20252,630.002,715.002,615.002,630.002,630.00-2.59%242,302
Nov 17, 20252,800.002,840.002,690.002,700.002,700.00-3.57%603,840
Nov 14, 20252,685.003,450.002,655.002,800.002,800.002.56%5,099,645
Nov 13, 20252,690.002,830.002,690.002,730.002,730.001.49%143,300
Nov 12, 20252,760.002,780.002,590.002,690.002,690.002.28%327,372
Nov 11, 20252,565.002,630.002,405.002,630.002,630.002.14%85,786
Nov 10, 20252,505.002,580.002,505.002,575.002,575.001.98%26,945
Nov 7, 20252,535.002,585.002,465.002,525.002,525.00-0.39%127,940
Nov 6, 20252,515.002,575.002,490.002,535.002,535.000.80%57,574
Nov 5, 20252,595.002,595.002,485.002,515.002,515.00-3.27%97,394
Nov 4, 20252,650.002,655.002,595.002,600.002,600.00-1.89%61,684
Nov 3, 20252,695.002,695.002,635.002,650.002,650.00-2.39%51,816
Oct 31, 20252,750.002,750.002,695.002,715.002,715.00-1.27%19,959
Oct 30, 20252,795.002,795.002,650.002,750.002,750.00-1.61%216,152
Oct 29, 20252,790.002,810.002,770.002,795.002,795.000.18%33,051
Oct 28, 20252,785.002,795.002,770.002,790.002,790.000.18%17,766
Oct 27, 20252,800.002,805.002,755.002,785.002,785.00-0.18%48,653
Oct 24, 20252,800.002,830.002,770.002,790.002,790.00-0.89%53,082
Oct 23, 20252,850.002,850.002,780.002,815.002,815.00-1.23%51,475
Oct 22, 20252,835.002,850.002,785.002,850.002,850.000.53%35,338
Oct 21, 20252,825.002,850.002,800.002,835.002,835.000.53%34,142
Oct 20, 20252,860.002,860.002,795.002,820.002,820.00-1.57%55,483
Oct 17, 20252,840.002,935.002,810.002,865.002,865.002.50%128,992
Oct 16, 20252,795.002,850.002,790.002,795.002,795.00-42,956
Oct 15, 20252,745.002,810.002,730.002,795.002,795.000.90%26,089
Oct 14, 20252,785.002,785.002,710.002,770.002,770.00-42,429
Oct 13, 20252,770.002,790.002,730.002,770.002,770.00-0.36%52,917
Oct 10, 20252,810.002,820.002,780.002,780.002,780.00-1.07%37,025
Oct 2, 20252,840.002,850.002,790.002,810.002,810.000.18%42,845