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
2025-01-243,090.003,190.003,090.003,180.003,180.0078,520
2025-01-233,165.003,260.003,080.003,105.003,105.00123,985
2025-01-223,195.003,240.003,125.003,150.003,150.00123,895
2025-01-213,190.003,235.003,110.003,145.003,145.00132,591
2025-01-203,250.003,250.003,120.003,150.003,150.00158,541
2025-01-173,175.003,280.003,150.003,280.003,280.00154,974
2025-01-163,150.003,225.003,140.003,180.003,180.00141,331
2025-01-153,130.003,180.003,115.003,140.003,140.0073,026
2025-01-143,180.003,185.003,100.003,160.003,160.00127,695
2025-01-133,150.003,175.003,050.003,140.003,140.00238,490
2025-01-103,030.003,135.003,010.003,120.003,120.00154,778
2025-01-093,060.003,110.003,025.003,050.003,050.0082,688
2025-01-082,995.003,140.002,985.003,060.003,060.00208,981
2025-01-072,985.003,080.002,965.003,000.003,000.00168,752
2025-01-062,920.002,970.002,905.002,970.002,970.0066,103
2025-01-032,885.002,945.002,885.002,925.002,925.0067,366
2025-01-022,825.002,920.002,825.002,905.002,905.0034,540
2024-12-302,825.002,880.002,780.002,855.002,855.0046,751
2024-12-272,820.002,870.002,775.002,825.002,825.00109,292
2024-12-262,925.002,935.002,835.002,870.002,870.0074,534
2024-12-242,915.002,955.002,895.002,925.002,925.0035,687
2024-12-232,920.002,970.002,900.002,935.002,935.0065,397
2024-12-203,010.003,020.002,890.002,890.002,890.00179,041
2024-12-192,980.003,060.002,770.003,015.003,015.00224,495
2024-12-183,030.003,075.002,985.003,000.003,000.00132,611
2024-12-173,050.003,105.003,000.003,045.003,045.00125,398
2024-12-163,065.003,085.002,990.003,035.003,035.00177,859
2024-12-133,005.003,050.002,950.003,035.003,035.00212,255
2024-12-122,955.003,005.002,885.002,970.002,970.00220,322
2024-12-112,825.002,980.002,825.002,975.002,975.00234,742
2024-12-102,655.002,890.002,635.002,875.002,875.00304,936
2024-12-092,740.002,750.002,580.002,600.002,600.00256,786
2024-12-062,880.002,900.002,600.002,780.002,780.00510,981
2024-12-053,015.003,045.002,875.002,900.002,900.00342,014
2024-12-042,985.003,070.002,935.003,005.003,005.00381,776
2024-12-033,270.003,350.003,035.003,110.003,110.00814,519
2024-12-023,400.003,425.003,290.003,300.003,300.00201,755
2024-11-293,385.003,430.003,325.003,400.003,400.00167,874
2024-11-283,590.003,590.003,425.003,430.003,430.00359,741
2024-11-273,575.003,645.003,525.003,590.003,590.00712,010
2024-11-263,570.003,630.003,485.003,515.003,515.00523,754
2024-11-253,555.003,595.003,525.003,535.003,535.00314,533
2024-11-223,540.003,575.003,470.003,525.003,525.00447,246
2024-11-213,560.003,665.003,455.003,635.003,635.00886,676
2024-11-203,505.003,555.003,460.003,495.003,495.00368,893
2024-11-193,655.003,675.003,545.003,590.003,590.00454,256
2024-11-183,590.003,710.003,570.003,710.003,710.00552,349
2024-11-153,345.003,940.003,285.003,655.003,655.004,886,227
2024-11-143,400.003,560.003,370.003,390.003,390.00600,113
2024-11-133,690.003,700.003,350.003,420.003,420.00873,262
2024-11-123,500.003,895.003,410.003,660.003,660.003,863,750
2024-11-113,525.003,605.003,425.003,495.003,495.00729,949
2024-11-083,470.003,520.003,415.003,480.003,480.00345,243
2024-11-073,450.003,580.003,375.003,580.003,580.00598,105
2024-11-063,190.003,665.003,180.003,580.003,580.003,356,003
2024-11-053,175.003,230.003,175.003,200.003,200.0092,499
2024-11-043,200.003,220.003,130.003,195.003,195.00172,462
2024-11-013,300.003,305.003,205.003,205.003,205.00186,949
2024-10-313,415.003,420.003,300.003,305.003,305.00317,198
2024-10-303,420.003,570.003,355.003,480.003,480.00985,446
← NewerPage 8 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.