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
2024-10-293,250.003,415.003,180.003,410.003,410.00480,437
2024-10-283,210.003,270.003,150.003,220.003,220.0061,282
2024-10-253,140.003,225.003,070.003,215.003,215.00257,068
2024-10-243,200.003,255.003,120.003,145.003,145.00171,648
2024-10-233,150.003,280.003,135.003,255.003,255.00200,719
2024-10-223,200.003,270.003,135.003,140.003,140.00198,850
2024-10-213,310.003,340.003,230.003,230.003,230.00176,095
2024-10-183,315.003,415.003,250.003,370.003,370.00283,898
2024-10-173,320.003,345.003,250.003,270.003,270.00190,929
2024-10-163,370.003,420.003,310.003,380.003,380.00193,569
2024-10-153,245.003,420.003,245.003,370.003,370.00457,349
2024-10-143,255.003,255.003,190.003,220.003,220.0080,529
2024-10-113,245.003,370.003,185.003,220.003,220.00268,746
2024-10-103,225.003,260.003,175.003,210.003,210.0094,305
2024-10-083,170.003,235.003,155.003,210.003,210.0067,419
2024-10-073,115.003,225.003,115.003,200.003,200.0068,117
2024-10-043,120.003,155.003,110.003,150.003,150.0035,687
2024-10-023,150.003,185.003,115.003,120.003,120.0096,919
2024-09-303,200.003,225.003,175.003,195.003,195.0070,169
2024-09-273,225.003,245.003,165.003,225.003,225.00112,940
2024-09-263,185.003,250.003,185.003,225.003,225.0098,208
2024-09-253,250.003,270.003,185.003,195.003,195.00120,523
2024-09-243,190.003,250.003,185.003,230.003,230.0069,085
2024-09-233,200.003,220.003,160.003,190.003,190.0076,174
2024-09-203,175.003,230.003,130.003,165.003,165.0054,390
2024-09-193,155.003,155.003,095.003,100.003,100.0042,367
2024-09-133,150.003,200.003,110.003,135.003,135.0041,231
2024-09-123,105.003,165.003,070.003,165.003,165.0071,118
2024-09-113,125.003,200.003,055.003,105.003,105.00144,446
2024-09-103,150.003,185.003,120.003,140.003,140.0078,237
2024-09-093,010.003,180.003,010.003,175.003,175.00105,090
2024-09-063,150.003,185.003,040.003,090.003,090.00189,009
2024-09-053,230.003,270.003,130.003,170.003,170.00159,635
2024-09-043,200.003,275.003,120.003,230.003,230.00147,581
2024-09-033,255.003,315.003,255.003,315.003,315.0086,879
2024-09-023,320.003,320.003,250.003,265.003,265.00126,395
2024-08-303,300.003,320.003,270.003,315.003,315.0074,113
2024-08-293,245.003,320.003,240.003,290.003,290.00101,221
2024-08-283,365.003,410.003,270.003,305.003,305.00194,712
2024-08-273,350.003,365.003,250.003,340.003,340.00184,630
2024-08-263,505.003,505.003,355.003,360.003,360.00309,348
2024-08-233,615.003,685.003,460.003,520.003,520.00501,537
2024-08-223,625.003,625.003,490.003,590.003,590.00486,473
2024-08-213,415.003,670.003,410.003,650.003,650.001,034,239
2024-08-203,365.003,470.003,365.003,450.003,450.00179,440
2024-08-193,435.003,445.003,360.003,365.003,365.00230,013
2024-08-163,540.003,555.003,435.003,460.003,460.00298,724
2024-08-143,525.003,620.003,470.003,520.003,520.00399,991
2024-08-133,705.003,705.003,410.003,495.003,495.00520,071
2024-08-123,740.003,755.003,625.003,735.003,735.00400,214
2024-08-093,605.003,840.003,605.003,740.003,740.00771,626
2024-08-083,725.003,735.003,505.003,565.003,565.00471,901
2024-08-073,480.003,895.003,480.003,725.003,725.001,624,529
2024-08-063,260.003,555.003,260.003,480.003,480.001,195,903
2024-08-053,790.003,790.003,080.003,295.003,295.001,620,897
2024-08-024,180.004,205.003,885.003,940.003,940.001,455,763
2024-08-014,220.004,450.004,210.004,235.004,235.003,720,310
2024-07-314,180.005,000.004,070.004,265.004,265.0030,785,338
2024-07-304,010.004,160.003,905.004,090.004,090.003,351,910
2024-07-293,975.004,065.003,900.004,000.004,000.001,469,840
← NewerPage 9 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.