Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058730.KO stock page

Development Advance Solution Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,190.003,230.003,135.003,160.003,160.0099,598
2025-04-243,190.003,195.003,150.003,190.003,190.0072,157
2025-04-233,170.003,220.003,170.003,190.003,190.00104,640
2025-04-223,140.003,210.003,110.003,180.003,180.00111,224
2025-04-213,175.003,240.003,150.003,165.003,165.00182,264
2025-04-183,090.003,160.003,035.003,145.003,145.00123,568
2025-04-173,070.003,090.003,030.003,070.003,070.0080,649
2025-04-163,075.003,095.003,020.003,060.003,060.0090,984
2025-04-153,005.003,070.003,000.003,065.003,065.0078,905
2025-04-143,000.003,030.002,955.003,025.003,025.0076,470
2025-04-112,810.003,000.002,810.002,990.002,990.00139,681
2025-04-102,840.002,930.002,815.002,820.002,820.0099,020
2025-04-092,815.002,840.002,755.002,755.002,755.0071,402
2025-04-082,800.002,865.002,780.002,835.002,835.0073,874
2025-04-072,855.002,870.002,730.002,770.002,770.00106,895
2025-04-042,800.002,930.002,800.002,915.002,915.0097,654
2025-04-032,790.002,875.002,780.002,855.002,855.0084,111
2025-04-022,860.002,885.002,807.002,860.002,860.0052,183
2025-04-012,780.002,875.002,780.002,860.002,860.00108,975
2025-03-312,820.002,860.002,760.002,810.002,810.00118,355
2025-03-282,915.003,015.002,805.002,850.002,850.00315,949
2025-03-272,890.002,995.002,855.002,955.002,955.00227,543
2025-03-262,915.002,940.002,845.002,885.002,885.0089,740
2025-03-252,870.002,935.002,830.002,915.002,915.0076,276
2025-03-242,880.002,925.002,850.002,870.002,870.0048,861
2025-03-212,865.002,940.002,830.002,900.002,900.0086,209
2025-03-202,930.002,955.002,870.002,895.002,895.00100,957
2025-03-193,010.003,010.002,915.002,925.002,925.00142,702
2025-03-183,010.003,030.002,955.003,010.003,010.0062,584
2025-03-173,050.003,055.002,990.003,000.003,000.0051,544
2025-03-143,015.003,050.003,005.003,030.003,030.0028,912
2025-03-133,065.003,120.003,010.003,015.003,015.0077,719
2025-03-123,100.003,120.003,055.003,065.003,065.0065,931
2025-03-113,110.003,110.002,995.003,065.003,065.0040,252
2025-03-103,140.003,160.003,050.003,115.003,115.0056,599
2025-03-073,150.003,182.003,100.003,140.003,140.0080,579
2025-03-063,150.003,170.003,135.003,145.003,145.0077,148
2025-03-052,960.003,150.002,960.003,140.003,140.00133,535
2025-03-042,990.003,045.002,900.002,960.002,960.00138,870
2025-02-283,080.003,120.002,985.003,035.003,035.00147,946
2025-02-273,155.003,175.003,110.003,120.003,120.0072,688
2025-02-263,130.003,195.003,100.003,155.003,155.00184,067
2025-02-253,140.003,175.003,090.003,100.003,100.0098,623
2025-02-243,130.003,190.003,130.003,155.003,155.00130,312
2025-02-213,150.003,175.003,135.003,150.003,150.0072,312
2025-02-203,185.003,200.003,130.003,155.003,155.00102,848
2025-02-193,200.003,200.003,100.003,180.003,180.00152,143
2025-02-183,080.003,210.003,045.003,155.003,155.00214,727
2025-02-173,075.003,085.003,040.003,070.003,070.00128,305
2025-02-143,175.003,190.003,080.003,085.003,085.00165,013
2025-02-133,290.003,390.003,145.003,160.003,160.00879,590
2025-02-123,135.003,140.003,050.003,095.003,095.00105,046
2025-02-113,105.003,170.003,080.003,115.003,115.00149,228
2025-02-103,180.003,185.003,065.003,090.003,090.00141,558
2025-02-073,100.003,175.003,055.003,125.003,125.00230,745
2025-02-063,030.003,195.003,020.003,100.003,100.00241,041
2025-02-052,980.003,010.002,965.002,970.002,970.0052,919
2025-02-042,935.003,000.002,935.002,975.002,975.0048,266
2025-02-033,000.003,035.002,880.002,935.002,935.00147,971
2025-01-313,160.003,160.003,015.003,035.003,035.00114,660
← NewerPage 7 of 22 · 1,271 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.