Skip to main content
Development Advance Solution Co.,Ltd. (KRX:058730)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,780.00
-40.00 (-1.05%)
Apr 29, 2026, 3:30 PM KST

KRX:058730 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,855.003,855.003,755.003,780.003,780.00-1.05%152,143
Apr 28, 20263,720.003,880.003,720.003,820.003,820.002.83%222,838
Apr 27, 20263,720.003,780.003,705.003,715.003,715.00-0.13%124,608
Apr 24, 20263,650.003,745.003,640.003,720.003,720.000.81%94,612
Apr 23, 20263,825.003,825.003,675.003,690.003,690.00-2.12%177,973
Apr 22, 20263,855.003,855.003,765.003,770.003,770.00-2.20%168,107
Apr 21, 20263,790.004,065.003,745.003,855.003,855.001.72%954,851
Apr 20, 20263,880.003,880.003,790.003,790.003,790.00-2.45%153,134
Apr 17, 20263,880.003,915.003,785.003,885.003,885.00-196,944
Apr 16, 20263,875.004,000.003,865.003,885.003,885.00-0.26%253,972
Apr 15, 20263,930.003,965.003,870.003,895.003,895.000.13%274,598
Apr 14, 20263,840.003,940.003,800.003,890.003,890.001.83%254,566
Apr 13, 20263,750.003,920.003,745.003,820.003,820.00-0.91%228,624
Apr 10, 20263,890.003,935.003,805.003,855.003,855.000.26%368,424
Apr 9, 20263,960.003,960.003,800.003,845.003,845.00-3.27%507,478
Apr 8, 20263,745.004,245.003,700.003,975.003,975.009.35%3,432,146
Apr 7, 20263,745.003,745.003,575.003,635.003,635.00-2.94%233,484
Apr 6, 20263,795.003,795.003,610.003,745.003,745.00-0.27%265,016
Apr 3, 20263,595.004,000.003,595.003,755.003,755.004.89%1,235,376
Apr 2, 20263,720.003,730.003,505.003,580.003,580.00-3.76%305,182
Apr 1, 20263,625.003,775.003,620.003,720.003,720.004.64%397,416
Mar 31, 20263,600.003,715.003,550.003,555.003,555.00-1.80%286,604
Mar 30, 20263,515.003,710.003,490.003,620.003,620.00-300,967
Mar 27, 20263,555.003,660.003,470.003,620.003,620.000.98%197,950
Mar 26, 20263,660.003,660.003,545.003,585.003,585.00-1.92%203,442
Mar 25, 20263,545.003,695.003,410.003,655.003,655.004.43%343,388
Mar 24, 20263,640.003,710.003,465.003,500.003,500.00-2.37%498,006
Mar 23, 20263,680.003,700.003,515.003,585.003,585.00-4.27%479,575
Mar 20, 20263,550.003,760.003,530.003,745.003,745.006.85%912,734
Mar 19, 20263,520.003,565.003,450.003,505.003,505.00-0.43%383,560
Mar 18, 20263,480.003,560.003,450.003,520.003,520.001.15%288,291
Mar 17, 20263,445.003,570.003,435.003,480.003,480.001.02%445,436
Mar 16, 20263,600.003,625.003,445.003,445.003,445.00-4.31%590,399
Mar 13, 20263,330.004,035.003,265.003,600.003,600.005.88%8,100,179
Mar 12, 20263,160.003,470.003,160.003,400.003,400.006.58%348,349
Mar 11, 20263,275.003,315.003,145.003,190.003,190.00-2.00%170,566
Mar 10, 20263,265.003,320.003,200.003,255.003,255.001.88%147,205
Mar 9, 20263,250.003,325.003,115.003,195.003,195.00-4.05%202,104
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