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%WTI98.28▲ 1.16%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-254,715.004,780.004,670.004,695.004,584.5340,749
2022-04-224,785.004,835.004,770.004,825.004,711.4723,976
2022-04-214,850.004,910.004,810.004,840.004,726.1243,210
2022-04-204,950.004,950.004,860.004,885.004,770.0633,201
2022-04-194,790.004,920.004,790.004,910.004,794.4755,518
2022-04-184,850.004,850.004,725.004,800.004,687.0630,496
2022-04-154,850.004,870.004,775.004,850.004,735.8832,925
2022-04-144,870.004,870.004,800.004,850.004,735.8829,783
2022-04-134,765.004,830.004,765.004,795.004,682.1867,239
2022-04-124,800.004,850.004,740.004,745.004,633.3539,298
2022-04-114,870.004,945.004,850.004,890.004,774.9416,555
2022-04-084,805.004,930.004,765.004,930.004,814.0083,160
2022-04-074,915.004,925.004,795.004,815.004,701.7169,716
2022-04-065,020.005,080.004,945.004,950.004,833.5348,345
2022-04-055,090.005,090.004,985.005,010.004,892.1233,002
2022-04-045,030.005,050.004,980.005,050.004,931.1832,905
2022-04-015,060.005,080.004,970.005,050.004,931.1834,855
2022-03-314,995.005,060.004,955.005,040.004,921.4127,551
2022-03-305,060.005,060.004,980.005,000.004,882.3545,910
2022-03-295,080.005,080.004,995.005,050.004,931.1851,730
2022-03-285,160.005,160.005,010.005,080.004,960.4743,159
2022-03-255,160.005,160.005,050.005,100.004,980.0053,707
2022-03-245,030.005,180.005,000.005,140.005,019.06136,235
2022-03-235,140.005,140.004,910.005,020.004,901.88153,363
2022-03-225,090.005,190.005,050.005,140.005,019.06144,394
2022-03-215,120.005,120.005,120.005,120.004,999.530
2022-03-185,100.005,160.005,040.005,120.004,999.53152,251
2022-03-175,030.005,030.005,030.005,030.004,911.650
2022-03-164,840.005,030.004,805.005,030.004,911.65197,557
2022-03-154,845.004,845.004,845.004,845.004,731.000
2022-03-144,950.004,950.004,800.004,845.004,731.0033,346
2022-03-114,940.004,950.004,880.004,910.004,794.4756,562
2022-03-104,785.004,785.004,785.004,785.004,672.410
2022-03-084,770.004,800.004,670.004,785.004,672.4156,119
2022-03-074,940.004,940.004,770.004,770.004,657.7632,549
2022-03-044,900.004,900.004,900.004,900.004,784.710
2022-03-034,885.004,925.004,865.004,900.004,784.7135,284
2022-03-024,870.004,905.004,850.004,870.004,755.4138,800
2022-02-284,755.004,755.004,755.004,755.004,643.120
2022-02-254,685.004,800.004,665.004,755.004,643.1282,886
2022-02-244,795.004,835.004,620.004,640.004,530.8255,820
2022-02-234,850.004,850.004,850.004,850.004,735.880
2022-02-224,850.004,850.004,850.004,850.004,735.880
2022-02-214,850.004,850.004,850.004,850.004,735.880
2022-02-184,755.004,850.004,700.004,850.004,735.8833,560
2022-02-174,830.004,890.004,680.004,800.004,687.0657,259
2022-02-164,785.004,860.004,750.004,830.004,716.3522,258
2022-02-154,640.004,855.004,640.004,740.004,628.4784,779
2022-02-144,780.004,780.004,635.004,640.004,530.8251,897
2022-02-114,820.004,885.004,805.004,845.004,731.0086,935
2022-02-104,935.004,935.004,830.004,880.004,765.1826,612
2022-02-094,900.004,900.004,900.004,900.004,784.710
2022-02-084,900.004,900.004,900.004,900.004,784.710
2022-02-074,885.004,940.004,795.004,900.004,784.7159,832
2022-02-044,795.004,885.004,795.004,885.004,770.0692,218
2022-02-034,735.004,855.004,695.004,820.004,706.5992,825
2022-01-284,615.004,720.004,475.004,720.004,608.9478,444
2022-01-274,770.004,770.004,540.004,620.004,511.2969,837
2022-01-264,620.004,620.004,620.004,620.004,511.290
2022-01-254,710.004,745.004,480.004,620.004,511.29149,901
← NewerPage 20 of 22 · 1,272 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.