Development Advance Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5,670.00 | 5,690.00 | 5,520.00 | 5,670.00 | 5,536.59 | 513,405 |
| 2022-09-21 | 5,810.00 | 5,980.00 | 5,760.00 | 5,830.00 | 5,692.82 | 558,058 |
| 2022-09-20 | 5,730.00 | 5,930.00 | 5,730.00 | 5,820.00 | 5,683.06 | 545,533 |
| 2022-09-19 | 5,950.00 | 6,090.00 | 5,730.00 | 5,750.00 | 5,614.71 | 728,688 |
| 2022-09-18 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,741.65 | 0 |
| 2022-09-16 | 6,150.00 | 6,210.00 | 5,840.00 | 5,880.00 | 5,741.65 | 924,454 |
| 2022-09-15 | 6,350.00 | 6,620.00 | 6,180.00 | 6,220.00 | 6,073.65 | 3,152,687 |
| 2022-09-14 | 6,150.00 | 6,420.00 | 6,100.00 | 6,320.00 | 6,171.29 | 1,724,532 |
| 2022-09-13 | 6,180.00 | 6,410.00 | 6,050.00 | 6,390.00 | 6,239.65 | 3,401,050 |
| 2022-09-12 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,819.76 | 0 |
| 2022-09-08 | 6,150.00 | 6,230.00 | 5,910.00 | 5,960.00 | 5,819.76 | 1,001,019 |
| 2022-09-07 | 6,230.00 | 6,260.00 | 6,070.00 | 6,150.00 | 6,005.29 | 889,777 |
| 2022-09-06 | 6,130.00 | 6,320.00 | 5,990.00 | 6,320.00 | 6,171.29 | 1,337,060 |
| 2022-09-05 | 5,930.00 | 6,340.00 | 5,890.00 | 6,210.00 | 6,063.88 | 3,327,584 |
| 2022-09-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,858.82 | 0 |
| 2022-09-02 | 5,910.00 | 6,220.00 | 5,820.00 | 6,000.00 | 5,858.82 | 2,674,809 |
| 2022-09-01 | 5,920.00 | 6,060.00 | 5,710.00 | 5,750.00 | 5,614.71 | 925,460 |
| 2022-08-31 | 5,900.00 | 6,070.00 | 5,810.00 | 6,070.00 | 5,927.18 | 1,001,999 |
| 2022-08-30 | 6,050.00 | 6,180.00 | 5,750.00 | 5,850.00 | 5,712.35 | 1,960,795 |
| 2022-08-29 | 6,090.00 | 6,140.00 | 5,940.00 | 5,970.00 | 5,829.53 | 1,490,780 |
| 2022-08-28 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,229.88 | 0 |
| 2022-08-26 | 5,800.00 | 6,430.00 | 5,730.00 | 6,380.00 | 6,229.88 | 6,599,440 |
| 2022-08-25 | 5,740.00 | 5,800.00 | 5,620.00 | 5,730.00 | 5,595.18 | 1,102,025 |
| 2022-08-24 | 5,560.00 | 5,650.00 | 5,410.00 | 5,510.00 | 5,380.35 | 598,965 |
| 2022-08-23 | 5,540.00 | 5,680.00 | 5,480.00 | 5,570.00 | 5,438.94 | 382,729 |
| 2022-08-22 | 5,710.00 | 5,790.00 | 5,590.00 | 5,650.00 | 5,517.06 | 565,181 |
| 2022-08-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,663.53 | 0 |
| 2022-08-19 | 6,030.00 | 6,090.00 | 5,800.00 | 5,800.00 | 5,663.53 | 669,798 |
| 2022-08-18 | 5,990.00 | 6,330.00 | 5,910.00 | 6,030.00 | 5,888.12 | 1,315,452 |
| 2022-08-17 | 6,150.00 | 6,220.00 | 5,980.00 | 6,060.00 | 5,917.41 | 805,906 |
| 2022-08-16 | 6,390.00 | 6,400.00 | 6,180.00 | 6,190.00 | 6,044.35 | 1,849,537 |
| 2022-08-15 | 6,240.00 | 6,240.00 | 6,240.00 | 6,240.00 | 6,093.18 | 0 |
| 2022-08-12 | 6,200.00 | 6,290.00 | 6,130.00 | 6,240.00 | 6,093.18 | 2,310,677 |
| 2022-08-11 | 5,690.00 | 6,690.00 | 5,650.00 | 6,200.00 | 6,054.12 | 15,898,133 |
| 2022-08-10 | 6,000.00 | 6,140.00 | 5,570.00 | 5,570.00 | 5,438.94 | 2,438,723 |
| 2022-08-09 | 5,580.00 | 5,730.00 | 5,510.00 | 5,670.00 | 5,536.59 | 572,837 |
| 2022-08-08 | 5,600.00 | 5,640.00 | 5,520.00 | 5,560.00 | 5,429.18 | 406,364 |
| 2022-08-07 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,556.12 | 0 |
| 2022-08-05 | 5,780.00 | 5,800.00 | 5,640.00 | 5,690.00 | 5,556.12 | 484,921 |
| 2022-08-04 | 5,600.00 | 5,800.00 | 5,510.00 | 5,730.00 | 5,595.18 | 1,271,825 |
| 2022-08-03 | 5,540.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,448.71 | 379,063 |
| 2022-08-02 | 5,560.00 | 5,620.00 | 5,430.00 | 5,620.00 | 5,487.76 | 780,875 |
| 2022-08-01 | 5,380.00 | 5,900.00 | 5,210.00 | 5,530.00 | 5,399.88 | 5,628,000 |
| 2022-07-31 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,272.94 | 0 |
| 2022-07-29 | 5,260.00 | 5,440.00 | 5,200.00 | 5,400.00 | 5,272.94 | 1,418,126 |
| 2022-07-28 | 5,180.00 | 5,370.00 | 5,130.00 | 5,160.00 | 5,038.59 | 659,999 |
| 2022-07-27 | 5,130.00 | 5,170.00 | 5,090.00 | 5,150.00 | 5,028.82 | 146,698 |
| 2022-07-26 | 5,080.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,009.29 | 201,110 |
| 2022-07-25 | 5,340.00 | 5,340.00 | 5,060.00 | 5,110.00 | 4,989.76 | 423,786 |
| 2022-07-24 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,214.35 | 0 |
| 2022-07-22 | 5,300.00 | 5,380.00 | 5,240.00 | 5,340.00 | 5,214.35 | 670,442 |
| 2022-07-21 | 5,190.00 | 5,390.00 | 5,180.00 | 5,300.00 | 5,175.29 | 495,108 |
| 2022-07-20 | 5,240.00 | 5,350.00 | 5,150.00 | 5,180.00 | 5,058.12 | 407,199 |
| 2022-07-19 | 5,150.00 | 5,170.00 | 5,060.00 | 5,150.00 | 5,028.82 | 273,616 |
| 2022-07-18 | 5,070.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,028.82 | 276,311 |
| 2022-07-15 | 5,180.00 | 5,250.00 | 4,980.00 | 5,040.00 | 4,921.41 | 449,645 |
| 2022-07-14 | 5,180.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,048.35 | 385,296 |
| 2022-07-13 | 5,270.00 | 5,620.00 | 5,170.00 | 5,300.00 | 5,175.29 | 1,466,312 |
| 2022-07-12 | 5,430.00 | 5,440.00 | 5,020.00 | 5,160.00 | 5,038.59 | 663,258 |
| 2022-07-11 | 5,510.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,351.06 | 568,124 |
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.