See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.56▲ 1.45%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-184,250.004,345.004,215.004,345.004,242.7647,360
2023-08-174,240.004,370.004,180.004,335.004,233.0097,360
2023-08-164,385.004,390.004,300.004,310.004,208.5999,234
2023-08-144,420.004,430.004,300.004,395.004,291.5969,370
2023-08-134,420.004,420.004,420.004,420.004,316.000
2023-08-114,410.004,440.004,355.004,420.004,316.0070,764
2023-08-104,440.004,440.004,360.004,370.004,267.1893,950
2023-08-094,350.004,440.004,350.004,440.004,335.5350,142
2023-08-084,435.004,480.004,365.004,385.004,281.8283,659
2023-08-074,415.004,435.004,345.004,435.004,330.6578,546
2023-08-044,450.004,460.004,330.004,415.004,311.1266,410
2023-08-034,400.004,450.004,330.004,420.004,316.0096,164
2023-08-024,415.004,480.004,360.004,430.004,325.76100,803
2023-08-014,425.004,475.004,380.004,435.004,330.6592,202
2023-07-314,460.004,530.004,370.004,425.004,320.88119,383
2023-07-284,420.004,500.004,305.004,435.004,330.65135,605
2023-07-274,000.004,575.004,000.004,410.004,306.24709,861
2023-07-264,290.004,295.003,995.004,000.003,905.88375,377
2023-07-254,300.004,345.004,275.004,295.004,193.94167,052
2023-07-244,445.004,445.004,330.004,350.004,247.65244,115
2023-07-214,525.004,525.004,430.004,445.004,340.41191,740
2023-07-204,530.004,530.004,435.004,510.004,403.88113,325
2023-07-194,615.004,635.004,515.004,525.004,418.53175,094
2023-07-184,850.004,855.004,600.004,610.004,501.53380,823
2023-07-174,845.004,920.004,800.004,820.004,706.59351,026
2023-07-144,875.004,875.004,680.004,740.004,628.47214,051
2023-07-134,810.004,885.004,740.004,740.004,628.47178,854
2023-07-124,800.004,910.004,770.004,810.004,696.82251,972
2023-07-114,875.004,900.004,725.004,785.004,672.41259,558
2023-07-104,640.004,940.004,640.004,870.004,755.41518,712
2023-07-094,635.004,635.004,635.004,635.004,525.940
2023-07-074,590.004,695.004,515.004,635.004,525.94178,710
2023-07-064,690.004,720.004,560.004,615.004,506.41258,821
2023-07-054,840.004,840.004,705.004,725.004,613.82212,550
2023-07-044,940.004,945.004,800.004,840.004,726.12166,007
2023-07-034,860.004,965.004,860.004,900.004,784.71267,733
2023-06-304,935.004,935.004,745.004,840.004,726.12236,034
2023-06-294,850.005,020.004,815.004,935.004,818.88644,792
2023-06-285,030.005,030.004,795.004,795.004,682.18805,382
2023-06-274,850.004,940.004,800.004,895.004,779.82395,859
2023-06-264,830.004,955.004,790.004,875.004,760.29498,360
2023-06-234,805.004,875.004,710.004,725.004,613.82234,826
2023-06-224,920.004,975.004,800.004,800.004,687.06418,451
2023-06-215,100.005,180.004,900.004,995.004,877.471,391,270
2023-06-205,060.005,240.004,920.005,030.004,911.652,190,641
2023-06-194,635.005,180.004,625.004,960.004,843.295,491,890
2023-06-164,500.004,750.004,485.004,555.004,447.82278,618
2023-06-154,395.004,500.004,395.004,480.004,374.5964,591
2023-06-144,540.004,550.004,385.004,415.004,311.12161,934
2023-06-134,535.004,550.004,490.004,540.004,433.1899,268
2023-06-124,520.004,560.004,480.004,510.004,403.8877,287
2023-06-094,585.004,630.004,515.004,515.004,408.7695,756
2023-06-084,610.004,620.004,550.004,595.004,486.8880,254
2023-06-074,615.004,665.004,595.004,625.004,516.1850,785
2023-06-054,650.004,660.004,610.004,615.004,506.4142,549
2023-06-024,705.004,705.004,615.004,640.004,530.8252,035
2023-06-014,695.004,695.004,575.004,630.004,521.0664,095
2023-05-314,625.004,745.004,590.004,625.004,516.1891,404
2023-05-304,635.004,660.004,570.004,625.004,516.18109,680
2023-05-264,820.004,880.004,615.004,635.004,525.94222,630
← NewerPage 14 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.