Development Advance Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 5,050.00 | 5,330.00 | 5,020.00 | 5,290.00 | 5,165.53 | 989,794 |
| 2022-12-08 | 5,190.00 | 5,220.00 | 4,990.00 | 5,000.00 | 4,882.35 | 907,377 |
| 2022-12-07 | 5,550.00 | 5,570.00 | 5,180.00 | 5,270.00 | 5,146.00 | 1,322,112 |
| 2022-12-06 | 6,000.00 | 6,060.00 | 5,620.00 | 5,660.00 | 5,526.82 | 1,634,639 |
| 2022-12-05 | 5,970.00 | 6,390.00 | 5,870.00 | 6,200.00 | 6,054.12 | 4,944,776 |
| 2022-12-02 | 6,020.00 | 6,070.00 | 5,830.00 | 5,860.00 | 5,722.12 | 712,810 |
| 2022-12-01 | 5,870.00 | 6,020.00 | 5,820.00 | 5,920.00 | 5,780.71 | 824,496 |
| 2022-11-30 | 5,980.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,683.06 | 766,786 |
| 2022-11-29 | 5,810.00 | 6,200.00 | 5,700.00 | 6,000.00 | 5,858.82 | 2,752,920 |
| 2022-11-28 | 6,080.00 | 6,080.00 | 5,750.00 | 5,840.00 | 5,702.59 | 726,401 |
| 2022-11-27 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 5,927.18 | 0 |
| 2022-11-25 | 5,910.00 | 6,080.00 | 5,890.00 | 6,070.00 | 5,927.18 | 2,156,374 |
| 2022-11-24 | 5,850.00 | 5,920.00 | 5,800.00 | 5,820.00 | 5,683.06 | 640,931 |
| 2022-11-23 | 5,900.00 | 5,920.00 | 5,740.00 | 5,850.00 | 5,712.35 | 808,589 |
| 2022-11-22 | 5,580.00 | 6,130.00 | 5,570.00 | 5,830.00 | 5,692.82 | 2,457,654 |
| 2022-11-21 | 5,690.00 | 5,710.00 | 5,470.00 | 5,570.00 | 5,438.94 | 651,754 |
| 2022-11-20 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,478.00 | 0 |
| 2022-11-18 | 5,760.00 | 5,840.00 | 5,590.00 | 5,610.00 | 5,478.00 | 812,325 |
| 2022-11-17 | 5,960.00 | 6,000.00 | 5,710.00 | 5,740.00 | 5,604.94 | 736,608 |
| 2022-11-16 | 5,930.00 | 6,030.00 | 5,750.00 | 6,030.00 | 5,888.12 | 828,784 |
| 2022-11-15 | 5,980.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,761.18 | 927,975 |
| 2022-11-14 | 6,120.00 | 6,130.00 | 5,860.00 | 5,900.00 | 5,761.18 | 859,994 |
| 2022-11-13 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,976.00 | 0 |
| 2022-11-11 | 6,170.00 | 6,240.00 | 6,080.00 | 6,120.00 | 5,976.00 | 1,339,445 |
| 2022-11-10 | 5,850.00 | 6,270.00 | 5,740.00 | 6,150.00 | 6,005.29 | 2,397,549 |
| 2022-11-09 | 6,190.00 | 6,310.00 | 6,040.00 | 6,060.00 | 5,917.41 | 1,488,988 |
| 2022-11-08 | 6,560.00 | 6,620.00 | 6,110.00 | 6,160.00 | 6,015.06 | 4,951,812 |
| 2022-11-07 | 5,890.00 | 6,300.00 | 5,760.00 | 5,980.00 | 5,839.29 | 3,956,845 |
| 2022-11-06 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,712.35 | 0 |
| 2022-11-04 | 5,620.00 | 6,020.00 | 5,510.00 | 5,850.00 | 5,712.35 | 2,087,055 |
| 2022-11-03 | 5,230.00 | 5,790.00 | 5,230.00 | 5,680.00 | 5,546.35 | 2,070,409 |
| 2022-11-02 | 5,880.00 | 5,880.00 | 5,340.00 | 5,410.00 | 5,282.71 | 1,917,629 |
| 2022-11-01 | 5,280.00 | 5,580.00 | 5,240.00 | 5,520.00 | 5,390.12 | 1,343,134 |
| 2022-10-31 | 5,220.00 | 5,370.00 | 5,190.00 | 5,350.00 | 5,224.12 | 347,993 |
| 2022-10-30 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,067.88 | 0 |
| 2022-10-28 | 5,230.00 | 5,300.00 | 5,150.00 | 5,190.00 | 5,067.88 | 194,550 |
| 2022-10-27 | 5,180.00 | 5,300.00 | 5,070.00 | 5,290.00 | 5,165.53 | 424,211 |
| 2022-10-26 | 5,130.00 | 5,290.00 | 5,050.00 | 5,140.00 | 5,019.06 | 409,684 |
| 2022-10-25 | 5,160.00 | 5,230.00 | 5,050.00 | 5,070.00 | 4,950.71 | 232,361 |
| 2022-10-24 | 5,190.00 | 5,290.00 | 5,120.00 | 5,160.00 | 5,038.59 | 401,363 |
| 2022-10-21 | 5,470.00 | 5,470.00 | 5,040.00 | 5,040.00 | 4,921.41 | 858,304 |
| 2022-10-20 | 5,040.00 | 5,260.00 | 4,975.00 | 5,260.00 | 5,136.24 | 621,476 |
| 2022-10-19 | 5,030.00 | 5,150.00 | 4,925.00 | 5,020.00 | 4,901.88 | 519,466 |
| 2022-10-18 | 4,965.00 | 5,040.00 | 4,855.00 | 5,030.00 | 4,911.65 | 561,461 |
| 2022-10-17 | 5,060.00 | 5,060.00 | 4,750.00 | 4,945.00 | 4,828.65 | 863,110 |
| 2022-10-16 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 5,194.82 | 0 |
| 2022-10-14 | 4,980.00 | 5,450.00 | 4,980.00 | 5,320.00 | 5,194.82 | 1,655,750 |
| 2022-10-13 | 4,975.00 | 5,110.00 | 4,790.00 | 4,800.00 | 4,687.06 | 358,348 |
| 2022-10-12 | 4,875.00 | 5,200.00 | 4,870.00 | 5,060.00 | 4,940.94 | 730,541 |
| 2022-10-11 | 5,050.00 | 5,100.00 | 4,790.00 | 4,815.00 | 4,701.71 | 338,165 |
| 2022-10-07 | 5,110.00 | 5,350.00 | 5,090.00 | 5,210.00 | 5,087.41 | 494,059 |
| 2022-10-06 | 5,150.00 | 5,300.00 | 5,140.00 | 5,170.00 | 5,048.35 | 381,949 |
| 2022-10-05 | 5,370.00 | 5,530.00 | 5,140.00 | 5,140.00 | 5,019.06 | 1,276,428 |
| 2022-10-04 | 4,860.00 | 5,180.00 | 4,860.00 | 5,110.00 | 4,989.76 | 488,565 |
| 2022-09-30 | 4,650.00 | 4,980.00 | 4,630.00 | 4,845.00 | 4,731.00 | 551,315 |
| 2022-09-29 | 4,930.00 | 4,985.00 | 4,630.00 | 4,750.00 | 4,638.24 | 486,859 |
| 2022-09-28 | 5,100.00 | 5,210.00 | 4,770.00 | 4,795.00 | 4,682.18 | 573,699 |
| 2022-09-27 | 5,070.00 | 5,220.00 | 4,975.00 | 5,220.00 | 5,097.18 | 448,567 |
| 2022-09-26 | 5,290.00 | 5,350.00 | 5,050.00 | 5,130.00 | 5,009.29 | 591,339 |
| 2022-09-23 | 5,600.00 | 5,670.00 | 5,350.00 | 5,400.00 | 5,272.94 | 382,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.