Development Advance Solution Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-10 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,370.59 | 0 |
| 2022-07-08 | 5,690.00 | 5,750.00 | 5,470.00 | 5,500.00 | 5,370.59 | 964,785 |
| 2022-07-07 | 5,660.00 | 5,740.00 | 5,570.00 | 5,650.00 | 5,517.06 | 1,044,941 |
| 2022-07-06 | 6,050.00 | 6,080.00 | 5,660.00 | 5,770.00 | 5,634.24 | 2,331,969 |
| 2022-07-05 | 6,330.00 | 6,380.00 | 5,900.00 | 6,170.00 | 6,024.82 | 3,107,958 |
| 2022-07-04 | 6,730.00 | 6,850.00 | 5,950.00 | 6,030.00 | 5,888.12 | 12,511,915 |
| 2022-07-01 | 5,950.00 | 6,150.00 | 5,710.00 | 6,150.00 | 6,005.29 | 6,107,120 |
| 2022-06-30 | 5,700.00 | 6,640.00 | 5,540.00 | 5,880.00 | 5,741.65 | 13,160,119 |
| 2022-06-29 | 5,650.00 | 5,910.00 | 5,540.00 | 5,700.00 | 5,565.88 | 1,476,636 |
| 2022-06-28 | 5,510.00 | 5,690.00 | 5,430.00 | 5,670.00 | 5,536.59 | 625,532 |
| 2022-06-27 | 5,290.00 | 5,530.00 | 5,260.00 | 5,530.00 | 5,399.88 | 723,693 |
| 2022-06-26 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,175.29 | 0 |
| 2022-06-24 | 5,070.00 | 5,430.00 | 4,850.00 | 5,300.00 | 5,175.29 | 1,403,467 |
| 2022-06-23 | 5,590.00 | 5,670.00 | 4,995.00 | 5,070.00 | 4,950.71 | 1,334,129 |
| 2022-06-22 | 5,800.00 | 5,900.00 | 5,540.00 | 5,570.00 | 5,438.94 | 1,109,107 |
| 2022-06-21 | 5,510.00 | 5,840.00 | 5,420.00 | 5,820.00 | 5,683.06 | 1,629,003 |
| 2022-06-20 | 5,780.00 | 5,840.00 | 5,410.00 | 5,530.00 | 5,399.88 | 947,654 |
| 2022-06-19 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,741.65 | 0 |
| 2022-06-17 | 5,440.00 | 5,970.00 | 5,390.00 | 5,880.00 | 5,741.65 | 2,071,190 |
| 2022-06-16 | 5,720.00 | 5,860.00 | 5,610.00 | 5,670.00 | 5,536.59 | 806,166 |
| 2022-06-15 | 5,640.00 | 5,950.00 | 5,540.00 | 5,630.00 | 5,497.53 | 1,494,293 |
| 2022-06-14 | 5,780.00 | 5,830.00 | 5,520.00 | 5,750.00 | 5,614.71 | 1,114,971 |
| 2022-06-13 | 5,800.00 | 6,050.00 | 5,650.00 | 5,970.00 | 5,829.53 | 1,802,165 |
| 2022-06-12 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,839.29 | 0 |
| 2022-06-10 | 6,330.00 | 6,370.00 | 5,950.00 | 5,980.00 | 5,839.29 | 1,722,305 |
| 2022-06-09 | 6,380.00 | 6,530.00 | 6,200.00 | 6,470.00 | 6,317.76 | 1,450,717 |
| 2022-06-08 | 6,770.00 | 6,800.00 | 6,470.00 | 6,520.00 | 6,366.59 | 1,583,590 |
| 2022-06-07 | 7,050.00 | 7,080.00 | 6,660.00 | 6,800.00 | 6,640.00 | 2,110,493 |
| 2022-06-06 | 7,120.00 | 7,120.00 | 7,120.00 | 7,120.00 | 6,952.47 | 0 |
| 2022-06-03 | 8,200.00 | 8,440.00 | 6,950.00 | 7,120.00 | 6,952.47 | 10,754,971 |
| 2022-06-02 | 7,800.00 | 7,920.00 | 7,320.00 | 7,560.00 | 7,382.12 | 2,245,457 |
| 2022-06-01 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 7,860.59 | 0 |
| 2022-05-31 | 7,710.00 | 8,150.00 | 7,710.00 | 8,050.00 | 7,860.59 | 1,346,640 |
| 2022-05-30 | 7,510.00 | 7,780.00 | 7,500.00 | 7,780.00 | 7,596.94 | 1,225,810 |
| 2022-05-29 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,587.18 | 0 |
| 2022-05-27 | 7,130.00 | 8,060.00 | 7,070.00 | 7,770.00 | 7,587.18 | 18,202,492 |
| 2022-05-26 | 7,590.00 | 8,340.00 | 7,030.00 | 7,210.00 | 7,040.35 | 16,468,449 |
| 2022-05-25 | 6,750.00 | 7,320.00 | 6,700.00 | 6,910.00 | 6,747.41 | 7,136,399 |
| 2022-05-24 | 7,330.00 | 8,260.00 | 6,700.00 | 6,700.00 | 6,542.35 | 22,995,889 |
| 2022-05-23 | 6,500.00 | 6,740.00 | 6,320.00 | 6,700.00 | 6,542.35 | 2,524,193 |
| 2022-05-22 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,474.00 | 0 |
| 2022-05-20 | 6,670.00 | 6,670.00 | 6,320.00 | 6,630.00 | 6,474.00 | 2,471,620 |
| 2022-05-19 | 5,840.00 | 7,590.00 | 5,820.00 | 6,870.00 | 6,708.35 | 17,321,181 |
| 2022-05-18 | 6,590.00 | 6,680.00 | 6,030.00 | 6,100.00 | 5,956.47 | 4,711,079 |
| 2022-05-17 | 5,770.00 | 6,030.00 | 5,770.00 | 5,970.00 | 5,829.53 | 2,075,973 |
| 2022-05-16 | 5,950.00 | 6,060.00 | 5,710.00 | 5,750.00 | 5,614.71 | 1,911,140 |
| 2022-05-15 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,839.29 | 0 |
| 2022-05-13 | 5,970.00 | 6,160.00 | 5,850.00 | 5,980.00 | 5,839.29 | 1,124,482 |
| 2022-05-12 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,298.24 | 4,454,449 |
| 2022-05-11 | 6,370.00 | 6,570.00 | 6,210.00 | 6,450.00 | 6,298.24 | 4,216,364 |
| 2022-05-10 | 5,280.00 | 7,050.00 | 5,140.00 | 6,570.00 | 6,415.41 | 16,805,407 |
| 2022-05-09 | 5,430.00 | 5,940.00 | 5,280.00 | 5,560.00 | 5,429.18 | 1,732,669 |
| 2022-05-06 | 5,110.00 | 5,530.00 | 5,000.00 | 5,330.00 | 5,204.59 | 551,644 |
| 2022-05-04 | 5,200.00 | 5,410.00 | 5,160.00 | 5,250.00 | 5,126.47 | 431,289 |
| 2022-05-03 | 4,880.00 | 5,380.00 | 4,860.00 | 5,270.00 | 5,146.00 | 1,612,060 |
| 2022-05-02 | 4,750.00 | 4,910.00 | 4,735.00 | 4,905.00 | 4,789.59 | 66,261 |
| 2022-04-29 | 4,800.00 | 4,875.00 | 4,800.00 | 4,845.00 | 4,731.00 | 28,871 |
| 2022-04-28 | 4,760.00 | 4,830.00 | 4,740.00 | 4,800.00 | 4,687.06 | 40,395 |
| 2022-04-27 | 4,650.00 | 4,730.00 | 4,650.00 | 4,730.00 | 4,618.71 | 37,106 |
| 2022-04-26 | 4,700.00 | 4,765.00 | 4,680.00 | 4,755.00 | 4,643.12 | 26,495 |
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.