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%WTI99.22▲ 2.13%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-244,835.004,850.004,620.004,710.004,599.18118,159
2022-01-214,840.004,955.004,790.004,885.004,770.06139,966
2022-01-204,715.004,845.004,715.004,840.004,726.1295,135
2022-01-194,645.004,835.004,615.004,805.004,691.94145,004
2022-01-184,805.004,870.004,675.004,675.004,565.00132,751
2022-01-174,915.004,940.004,785.004,830.004,716.35178,297
2022-01-144,900.004,940.004,865.004,940.004,823.76152,407
2022-01-134,965.005,030.004,850.004,930.004,814.00308,259
2022-01-125,080.005,080.004,930.004,950.004,833.53519,878
2022-01-116,090.006,100.005,060.005,110.004,989.763,461,839
2022-01-104,975.004,975.004,885.004,930.004,814.00106,906
2022-01-074,855.004,945.004,845.004,905.004,789.5971,911
2022-01-064,885.004,950.004,805.004,855.004,740.7663,630
2022-01-054,940.004,960.004,860.004,910.004,794.4733,400
2022-01-044,860.004,990.004,860.004,940.004,823.76103,900
2022-01-034,870.004,905.004,840.004,860.004,745.6526,912
2021-12-304,910.004,910.004,805.004,875.004,760.2921,332
2021-12-294,815.004,900.004,810.004,830.004,716.3517,842
2021-12-284,840.004,900.004,800.004,850.004,735.8842,738
2021-12-274,750.004,840.004,670.004,840.004,726.1242,357
2021-12-244,630.004,720.004,605.004,700.004,589.4125,358
2021-12-234,670.004,705.004,600.004,630.004,521.0626,087
2021-12-224,650.004,670.004,575.004,630.004,521.0649,770
2021-12-214,635.004,660.004,560.004,650.004,540.5962,954
2021-12-204,630.004,680.004,600.004,665.004,555.2440,102
2021-12-174,740.004,740.004,630.004,680.004,569.8843,112
2021-12-164,730.004,795.004,715.004,740.004,628.4734,781
2021-12-154,770.004,810.004,735.004,750.004,638.2423,763
2021-12-144,810.004,855.004,760.004,820.004,706.5923,630
2021-12-134,760.004,850.004,750.004,810.004,696.8233,793
2021-12-104,740.004,800.004,725.004,760.004,648.0040,186
2021-12-094,860.004,900.004,780.004,795.004,682.1827,165
2021-12-084,890.004,930.004,820.004,820.004,706.5939,561
2021-12-074,855.004,890.004,845.004,860.004,745.6530,078
2021-12-064,790.004,880.004,730.004,860.004,745.6537,887
2021-12-034,810.004,840.004,755.004,835.004,721.2431,672
2021-12-024,605.004,810.004,605.004,810.004,696.8232,036
2021-12-014,700.004,740.004,540.004,740.004,628.4739,433
2021-11-304,710.004,900.004,390.004,700.004,589.41149,567
2021-11-294,725.004,835.004,700.004,710.004,599.1844,707
2021-11-264,925.004,960.004,730.004,860.004,745.65113,695
2021-11-254,905.004,995.004,865.004,925.004,809.1234,961
2021-11-244,915.004,935.004,865.004,930.004,814.0041,043
2021-11-234,905.004,975.004,905.004,935.004,818.8819,585
2021-11-224,980.004,980.004,875.004,950.004,833.5357,849
2021-11-194,970.005,090.004,920.004,980.004,862.8236,619
2021-11-185,070.005,080.004,980.005,000.004,882.3534,838
2021-11-175,100.005,110.005,040.005,090.004,970.2437,735
2021-11-165,080.005,170.005,060.005,100.004,980.0038,494
2021-11-155,100.005,130.005,040.005,080.004,960.4734,254
2021-11-125,000.005,160.004,960.005,100.004,980.0059,800
2021-11-114,875.005,050.004,860.005,050.004,931.1892,642
2021-11-104,990.005,050.004,850.005,050.004,931.18134,648
2021-11-095,080.005,140.005,000.005,080.004,960.4753,489
2021-11-085,050.005,140.004,990.005,130.005,009.2945,398
2021-11-055,130.005,170.005,000.005,130.005,009.2983,571
2021-11-045,160.005,220.005,090.005,190.005,067.8838,141
2021-11-035,200.005,250.005,060.005,180.005,058.1253,494
2021-11-025,120.005,230.005,120.005,220.005,097.1823,158
2021-11-015,160.005,210.005,110.005,160.005,038.5926,994
← NewerPage 21 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.