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%WTI99.46▲ 2.38%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-254,805.004,825.004,710.004,795.004,682.18202,480
2023-05-244,840.004,885.004,765.004,850.004,735.88337,045
2023-05-234,805.004,850.004,695.004,825.004,711.47335,536
2023-05-224,725.004,805.004,670.004,790.004,677.29494,516
2023-05-214,685.004,685.004,685.004,685.004,574.760
2023-05-194,700.004,775.004,530.004,685.004,574.76799,076
2023-05-184,485.004,570.004,470.004,530.004,423.41183,763
2023-05-174,375.004,465.004,360.004,435.004,330.6563,584
2023-05-164,375.004,435.004,350.004,375.004,272.0674,102
2023-05-154,410.004,440.004,345.004,370.004,267.18109,593
2023-05-124,450.004,480.004,400.004,435.004,330.6546,640
2023-05-114,415.004,515.004,415.004,470.004,364.8285,926
2023-05-104,445.004,495.004,415.004,420.004,316.0083,216
2023-05-094,430.004,510.004,330.004,455.004,350.18158,042
2023-05-084,400.004,450.004,390.004,430.004,325.7684,663
2023-05-074,400.004,400.004,400.004,400.004,296.470
2023-05-044,450.004,500.004,370.004,400.004,296.4789,153
2023-05-034,340.004,505.004,340.004,495.004,389.2497,231
2023-05-024,230.004,420.004,230.004,380.004,276.94103,799
2023-04-284,275.004,365.004,235.004,240.004,140.2486,013
2023-04-274,275.004,340.004,225.004,275.004,174.4172,116
2023-04-264,290.004,440.004,245.004,275.004,174.41102,149
2023-04-254,440.004,440.004,300.004,315.004,213.47115,980
2023-04-244,440.004,460.004,385.004,400.004,296.4794,005
2023-04-214,455.004,550.004,375.004,445.004,340.4192,636
2023-04-204,595.004,625.004,475.004,480.004,374.59115,341
2023-04-194,590.004,640.004,560.004,610.004,501.5364,563
2023-04-184,650.004,670.004,585.004,590.004,482.0065,399
2023-04-174,630.004,690.004,580.004,650.004,540.5993,680
2023-04-164,620.004,620.004,620.004,620.004,511.290
2023-04-144,560.004,645.004,540.004,620.004,511.29103,295
2023-04-134,525.004,600.004,505.004,555.004,447.8247,516
2023-04-124,495.004,640.004,495.004,600.004,491.7695,929
2023-04-114,350.004,590.004,350.004,565.004,457.59135,683
2023-04-104,480.004,480.004,370.004,390.004,286.71173,909
2023-04-074,580.004,620.004,485.004,495.004,389.2492,151
2023-04-064,585.004,660.004,505.004,570.004,462.47111,167
2023-04-054,595.004,620.004,545.004,585.004,477.1264,491
2023-04-044,555.004,635.004,555.004,615.004,506.4166,347
2023-04-034,610.004,660.004,600.004,605.004,496.6582,536
2023-03-314,595.004,645.004,590.004,635.004,525.9475,372
2023-03-304,665.004,670.004,550.004,630.004,521.06103,850
2023-03-294,680.004,730.004,590.004,670.004,560.12198,778
2023-03-284,430.004,590.004,430.004,575.004,467.3573,529
2023-03-274,525.004,545.004,460.004,475.004,369.7187,666
2023-03-244,545.004,590.004,495.004,520.004,413.6556,432
2023-03-234,590.004,650.004,495.004,540.004,433.1874,042
2023-03-224,630.004,695.004,580.004,590.004,482.0072,628
2023-03-214,650.004,685.004,600.004,630.004,521.0633,160
2023-03-204,570.004,690.004,570.004,645.004,535.7166,680
2023-03-174,445.004,570.004,435.004,510.004,403.8852,875
2023-03-164,480.004,495.004,360.004,420.004,316.0058,461
2023-03-154,415.004,530.004,415.004,490.004,384.3560,690
2023-03-144,525.004,560.004,370.004,385.004,281.82129,843
2023-03-134,580.004,580.004,445.004,535.004,428.29123,109
2023-03-124,590.004,590.004,590.004,590.004,482.000
2023-03-104,705.004,715.004,585.004,590.004,482.00128,604
2023-03-094,790.004,850.004,705.004,740.004,628.47146,313
2023-03-084,710.004,850.004,710.004,815.004,701.71127,512
2023-03-074,760.004,840.004,735.004,800.004,687.0678,707
← NewerPage 15 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.