Skip to main content
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,255.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 12:12 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%407,444
Dec 2, 20253,250.003,460.003,210.003,375.003,375.002.12%1,278,731
Dec 1, 20253,175.003,590.003,165.003,305.003,305.004.42%3,362,260
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%763,215
Nov 26, 20253,320.003,360.003,175.003,195.003,195.00-2.14%1,383,450
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%576,127
Nov 20, 20252,900.003,120.002,900.003,035.003,035.004.66%550,390
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
Oct 1, 20252,790.003,160.002,790.002,805.002,805.000.54%737,592
Sep 30, 20252,835.002,840.002,790.002,790.002,790.00-1.41%30,363
Sep 29, 20252,850.002,850.002,820.002,830.002,830.00-0.53%20,323
Sep 26, 20252,860.002,870.002,825.002,845.002,845.00-0.87%21,521
Sep 25, 20252,870.002,885.002,850.002,870.002,870.00-0.35%24,695
Sep 24, 20252,885.002,905.002,850.002,880.002,880.00-0.17%18,771
Sep 23, 20252,935.002,960.002,865.002,885.002,885.00-1.54%49,633
Sep 22, 20252,945.002,965.002,915.002,930.002,930.00-1.18%30,273
Sep 19, 20252,980.002,985.002,945.002,965.002,965.00-0.50%18,692
Sep 18, 20252,980.002,990.002,955.002,980.002,980.000.17%21,229
Sep 17, 20252,955.003,005.002,930.002,975.002,975.000.68%27,336
Sep 16, 20252,965.002,995.002,955.002,955.002,955.00-1.34%30,916
Sep 15, 20252,970.003,005.002,970.002,995.002,995.000.17%17,570
Sep 12, 20252,990.003,020.002,970.002,990.002,990.00-22,040
Sep 11, 20252,990.003,030.002,975.002,990.002,990.00-17,219
Sep 10, 20253,000.003,030.002,955.002,990.002,990.00-0.33%20,096
Sep 9, 20253,000.003,005.002,980.003,000.003,000.00-12,932
Sep 8, 20253,000.003,040.002,985.003,000.003,000.000.17%26,823
Sep 5, 20253,000.003,000.002,975.002,995.002,995.00-0.17%7,467
Sep 4, 20252,915.003,000.002,915.003,000.003,000.003.09%22,565
Sep 3, 20252,920.002,940.002,900.002,910.002,910.00-0.34%19,325
Sep 2, 20252,890.002,925.002,885.002,920.002,920.001.21%14,646
Sep 1, 20252,940.002,975.002,870.002,885.002,885.00-3.03%102,473
Aug 29, 20253,040.003,040.002,950.002,975.002,975.00-0.17%26,881
Aug 28, 20252,985.003,045.002,955.002,980.002,980.00-20,227
Aug 27, 20253,015.003,032.002,960.002,980.002,980.00-1.16%33,886
Aug 26, 20253,080.003,090.003,015.003,015.003,015.00-1.47%33,740
Aug 25, 20253,045.003,060.003,015.003,060.003,060.000.66%27,897
Aug 22, 20253,080.003,080.003,030.003,040.003,040.00-0.98%40,707
Aug 21, 20253,045.003,095.003,035.003,070.003,070.00-0.81%40,945
Aug 20, 20253,105.003,160.003,020.003,095.003,095.00-0.16%129,776
Aug 19, 20253,035.003,130.003,035.003,100.003,100.002.31%82,668
Aug 18, 20253,030.003,070.003,010.003,030.003,030.00-1.30%25,481
Aug 14, 20253,030.003,090.003,025.003,070.003,070.000.49%30,243
Aug 13, 20253,135.003,135.003,045.003,055.003,055.00-2.55%70,009
Aug 12, 20253,090.003,135.003,080.003,135.003,135.000.80%64,237
Aug 11, 20253,130.003,155.003,105.003,110.003,110.00-0.16%83,388
Aug 8, 20253,110.003,170.003,080.003,115.003,115.001.80%176,970
Aug 7, 20253,030.003,110.003,020.003,060.003,060.001.66%84,719
Aug 6, 20253,035.003,035.002,990.003,010.003,010.00-0.82%23,330
Aug 5, 20253,020.003,045.002,960.003,035.003,035.000.83%30,525
Aug 4, 20252,990.003,025.002,930.003,010.003,010.000.67%21,669
Aug 1, 20253,030.003,055.002,960.002,990.002,990.00-2.29%81,525
Jul 31, 20252,990.003,100.002,975.003,060.003,060.002.34%73,856
Jul 30, 20252,970.003,000.002,935.002,990.002,990.000.67%17,803
Jul 29, 20252,985.003,010.002,915.002,970.002,970.00-0.17%24,375
Jul 28, 20253,015.003,035.002,940.002,975.002,975.00-1.98%97,016
Jul 25, 20253,030.003,065.003,025.003,035.003,035.00-23,531
Jul 24, 20253,065.003,105.003,020.003,035.003,035.00-0.98%43,217
Jul 23, 20253,050.003,075.003,015.003,065.003,065.000.49%47,530
Jul 22, 20253,070.003,100.003,025.003,050.003,050.00-1.61%57,111
Jul 21, 20253,045.003,120.003,045.003,100.003,100.001.31%46,035
Jul 18, 20253,050.003,065.003,035.003,060.003,060.000.33%20,677
Jul 17, 20253,025.003,065.003,020.003,050.003,050.000.83%38,441
Jul 16, 20253,100.003,100.003,020.003,025.003,025.00-2.73%114,922
Jul 15, 20253,150.003,150.003,070.003,110.003,110.00-1.27%101,018
Jul 14, 20253,125.003,160.003,090.003,150.003,150.000.80%189,511
Jul 11, 20253,045.003,415.003,010.003,125.003,125.003.48%1,998,566