Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,965.004,200.003,880.004,150.004,150.008,583,546
2024-07-253,240.003,975.003,200.003,975.003,975.0017,751,181
2024-07-243,250.003,275.003,165.003,175.003,175.00186,861
2024-07-233,360.003,370.003,280.003,290.003,290.00169,406
2024-07-223,135.003,360.003,135.003,360.003,360.00392,017
2024-07-193,125.003,190.003,095.003,160.003,160.0086,689
2024-07-183,180.003,195.003,110.003,135.003,135.0076,395
2024-07-173,190.003,225.003,175.003,195.003,195.0047,893
2024-07-163,195.003,300.003,160.003,190.003,190.00146,809
2024-07-153,160.003,240.003,140.003,190.003,190.00119,663
2024-07-123,085.003,125.003,085.003,120.003,120.0022,021
2024-07-113,120.003,150.003,080.003,095.003,095.0043,307
2024-07-103,095.003,145.003,080.003,120.003,120.0029,545
2024-07-093,095.003,115.003,055.003,095.003,095.0056,096
2024-07-083,070.003,100.003,040.003,095.003,095.0025,261
2024-07-053,085.003,130.003,070.003,090.003,090.0051,848
2024-07-043,055.003,280.003,040.003,130.003,130.00107,382
2024-07-033,100.003,115.003,055.003,055.003,055.0091,639
2024-07-023,125.003,135.003,085.003,125.003,125.0058,609
2024-07-013,140.003,160.003,100.003,125.003,125.0091,434
2024-06-283,105.003,135.003,090.003,120.003,120.0062,036
2024-06-273,110.003,225.003,105.003,125.003,125.0086,333
2024-06-263,110.003,145.003,100.003,130.003,130.0049,682
2024-06-253,125.003,145.003,085.003,130.003,130.0065,007
2024-06-243,190.003,205.003,120.003,120.003,120.00185,336
2024-06-213,300.003,320.003,150.003,210.003,210.00597,569
2024-06-203,125.003,775.003,105.003,300.003,300.007,074,614
2024-06-193,165.003,200.003,115.003,150.003,150.0058,574
2024-06-183,235.003,255.003,145.003,165.003,165.00104,232
2024-06-173,265.003,290.003,235.003,235.003,235.0039,536
2024-06-143,275.003,295.003,260.003,270.003,270.0044,297
2024-06-133,300.003,335.003,270.003,275.003,275.0053,552
2024-06-123,275.003,300.003,270.003,300.003,300.0024,575
2024-06-113,315.003,345.003,275.003,275.003,275.0078,031
2024-06-103,375.003,375.003,310.003,325.003,325.0047,160
2024-06-073,360.003,405.003,350.003,355.003,355.0070,812
2024-06-053,380.003,410.003,335.003,395.003,395.0030,603
2024-06-043,390.003,440.003,375.003,375.003,375.0046,427
2024-06-033,375.003,430.003,375.003,410.003,410.0044,504
2024-05-313,370.003,425.003,370.003,390.003,390.0037,446
2024-05-303,415.003,425.003,390.003,400.003,400.0044,389
2024-05-293,495.003,495.003,420.003,425.003,425.0041,682
2024-05-283,435.003,510.003,435.003,475.003,475.0034,176
2024-05-273,450.003,480.003,445.003,465.003,465.0031,491
2024-05-243,430.003,470.003,430.003,450.003,450.0043,691
2024-05-233,480.003,520.003,435.003,480.003,480.0031,429
2024-05-223,520.003,530.003,470.003,470.003,470.0033,274
2024-05-213,490.003,530.003,450.003,520.003,520.0067,453
2024-05-203,610.003,610.003,495.003,520.003,520.00171,761
2024-05-173,565.003,605.003,530.003,595.003,595.0072,441
2024-05-163,625.003,680.003,580.003,585.003,585.00128,739
2024-05-143,560.003,625.003,545.003,605.003,605.00178,029
2024-05-133,495.003,950.003,480.003,565.003,565.003,173,232
2024-05-103,485.003,505.003,460.003,485.003,485.0028,697
2024-05-093,520.003,520.003,465.003,485.003,485.0024,625
2024-05-083,450.003,525.003,450.003,510.003,510.0022,764
2024-05-073,570.003,570.003,440.003,475.003,475.0029,116
2024-05-033,475.003,490.003,420.003,475.003,475.0030,008
2024-05-023,495.003,515.003,440.003,470.003,470.0029,238
2024-04-303,470.003,520.003,470.003,495.003,495.0024,433
← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.