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
2024-01-313,865.003,975.003,800.003,910.003,910.00133,727
2024-01-303,910.003,940.003,870.003,900.003,900.0043,371
2024-01-293,920.003,940.003,875.003,915.003,915.0048,587
2024-01-263,825.003,940.003,825.003,920.003,920.00104,133
2024-01-253,910.003,910.003,775.003,860.003,860.00101,801
2024-01-243,990.003,990.003,870.003,890.003,890.00127,819
2024-01-233,955.004,030.003,945.003,960.003,960.0043,418
2024-01-224,065.004,065.003,980.003,990.003,990.0052,314
2024-01-194,020.004,065.003,950.004,065.004,065.0061,725
2024-01-183,960.004,060.003,915.004,000.004,000.0031,502
2024-01-174,015.004,070.003,915.003,950.003,950.00115,819
2024-01-164,095.004,110.004,035.004,035.004,035.00141,641
2024-01-154,130.004,130.004,090.004,105.004,105.007,253
2024-01-124,140.004,175.004,090.004,110.004,110.00121,239
2024-01-114,165.004,175.004,150.004,175.004,175.0048,925
2024-01-104,160.004,170.004,110.004,170.004,170.0051,144
2024-01-094,125.004,160.004,115.004,135.004,135.0063,725
2024-01-084,120.004,135.004,110.004,125.004,125.0020,610
2024-01-054,125.004,140.004,105.004,125.004,125.0039,154
2024-01-044,160.004,160.004,105.004,130.004,130.0042,181
2024-01-034,125.004,170.004,090.004,140.004,140.00127,861
2024-01-024,200.004,220.004,125.004,180.004,180.00162,261
2023-12-284,245.004,250.004,190.004,250.004,250.0075,415
2023-12-274,200.004,250.004,185.004,240.004,240.00105,640
2023-12-264,280.004,350.004,230.004,250.004,150.0089,080
2023-12-224,210.004,260.004,210.004,260.004,159.7685,256
2023-12-214,320.004,320.004,190.004,245.004,145.12229,122
2023-12-204,330.004,335.004,290.004,320.004,218.3564,792
2023-12-194,305.004,335.004,260.004,300.004,198.8245,837
2023-12-184,335.004,355.004,305.004,330.004,228.1244,723
2023-12-154,265.004,360.004,265.004,335.004,233.00126,703
2023-12-144,330.004,330.004,240.004,265.004,164.6558,760
2023-12-134,280.004,305.004,250.004,275.004,174.4144,866
2023-12-124,295.004,330.004,280.004,305.004,203.7151,676
2023-12-114,290.004,320.004,240.004,300.004,198.8250,811
2023-12-084,240.004,285.004,230.004,270.004,169.5360,833
2023-12-074,325.004,325.004,070.004,240.004,140.2490,927
2023-12-064,265.004,420.004,230.004,280.004,179.29109,133
2023-12-054,370.004,370.004,250.004,270.004,169.5394,009
2023-12-044,370.004,420.004,335.004,370.004,267.1891,244
2023-12-014,350.004,375.004,300.004,375.004,272.06107,974
2023-11-304,340.004,355.004,300.004,340.004,237.8864,480
2023-11-294,445.004,450.004,315.004,355.004,252.5378,028
2023-11-284,355.004,400.004,340.004,370.004,267.1864,505
2023-11-274,410.004,445.004,350.004,380.004,276.9490,158
2023-11-244,445.004,490.004,410.004,420.004,316.0069,722
2023-11-234,540.004,555.004,450.004,475.004,369.71108,769
2023-11-224,480.004,580.004,420.004,530.004,423.41135,339
2023-11-214,430.004,515.004,400.004,490.004,384.35118,546
2023-11-204,295.004,780.004,275.004,465.004,359.941,736,814
2023-11-194,295.004,295.004,295.004,295.004,193.940
2023-11-174,260.004,295.004,210.004,295.004,193.9473,215
2023-11-164,230.004,305.004,205.004,300.004,198.8284,481
2023-11-154,230.004,295.004,200.004,250.004,150.0095,375
2023-11-144,175.004,250.004,175.004,180.004,081.65117,125
2023-11-134,285.004,285.004,190.004,190.004,091.41104,631
2023-11-124,285.004,285.004,285.004,285.004,184.180
2023-11-104,250.004,290.004,185.004,285.004,184.1843,456
2023-11-094,300.004,300.004,230.004,295.004,193.9452,740
2023-11-084,300.004,335.004,225.004,300.004,198.8281,301
← NewerPage 12 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.