Development Advance Solution Co., Ltd 058730
KRX · South Korea · Producer Manufacturing
KRW 3,145.00+20.00 (+0.64%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,145.00 | +0.64% | KRW 3,125.00 | KRW 3,165.00 | KRW 3,080.00 | 211.51K |
| 2026-09-30 | KRW 3,125.00 | -0.48% | KRW 3,150.00 | KRW 3,195.00 | KRW 3,125.00 | 196.06K |
| 2026-09-29 | KRW 3,140.00 | -3.83% | KRW 3,245.00 | KRW 3,260.00 | KRW 3,080.00 | 303.80K |
| 2026-09-28 | KRW 3,265.00 | +2.03% | KRW 3,225.00 | KRW 3,295.00 | KRW 3,170.00 |
| 244.60K |
| 2026-09-23 | KRW 3,200.00 | +0.95% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,170.00 | 186.16K |
| 2026-09-22 | KRW 3,170.00 | +0.48% | KRW 3,160.00 | KRW 3,235.00 | KRW 3,155.00 | 253.61K |
| 2026-09-21 | KRW 3,155.00 | -2.62% | KRW 3,220.00 | KRW 3,250.00 | KRW 3,155.00 | 240.23K |
| 2026-09-18 | KRW 3,240.00 | +0.47% | KRW 3,245.00 | KRW 3,320.00 | KRW 3,215.00 | 340.31K |
| 2026-09-17 | KRW 3,225.00 | -0.31% | KRW 3,250.00 | KRW 3,270.00 | KRW 3,170.00 | 226.65K |
| 2026-09-16 | KRW 3,235.00 | -1.82% | KRW 3,335.00 | KRW 3,390.00 | KRW 3,200.00 | 399.43K |
| 2026-09-15 | KRW 3,295.00 | -0.45% | KRW 3,265.00 | KRW 3,390.00 | KRW 3,265.00 | 253.35K |
| 2026-09-14 | KRW 3,310.00 | -0.15% | KRW 3,275.00 | KRW 3,400.00 | KRW 3,275.00 | 339.79K |
| 2026-09-11 | KRW 3,315.00 | -1.34% | KRW 3,290.00 | KRW 3,435.00 | KRW 3,290.00 | 357.42K |
| 2026-09-10 | KRW 3,360.00 | -3.45% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,360.00 | 500.78K |
| 2026-09-09 | KRW 3,480.00 | -0.85% | KRW 3,520.00 | KRW 3,600.00 | KRW 3,460.00 | 656.04K |
| 2026-09-08 | KRW 3,510.00 | -4.75% | KRW 3,675.00 | KRW 3,720.00 | KRW 3,410.00 | 2.14M |
| 2026-09-07 | KRW 3,685.00 | +1.66% | KRW 3,775.00 | KRW 3,890.00 | KRW 3,640.00 | 1.84M |
| 2026-09-04 | KRW 3,625.00 | -2.16% | KRW 3,740.00 | KRW 3,830.00 | KRW 3,550.00 | 1.35M |
| 2026-09-03 | KRW 3,705.00 | -5.96% | KRW 3,920.00 | KRW 4,010.00 | KRW 3,605.00 | 3.21M |
| 2026-09-02 | KRW 3,940.00 | +10.52% | KRW 3,590.00 | KRW 4,340.00 | KRW 3,505.00 | 14.58M |
| 2026-09-01 | KRW 3,565.00 | +1.86% | KRW 3,490.00 | KRW 3,650.00 | KRW 3,450.00 | 1.01M |
| 2026-08-31 | KRW 3,500.00 | +2.34% | KRW 3,475.00 | KRW 3,610.00 | KRW 3,350.00 | 1.19M |
| 2026-08-28 | KRW 3,420.00 | -1.01% | KRW 3,500.00 | KRW 3,720.00 | KRW 3,415.00 | 2.45M |
| 2026-08-27 | KRW 3,455.00 | -0.43% | KRW 3,665.00 | KRW 3,760.00 | KRW 3,455.00 | 1.71M |
| 2026-08-26 | KRW 3,470.00 | +8.78% | KRW 3,215.00 | KRW 3,740.00 | KRW 3,170.00 | 8.29M |
| 2026-08-25 | KRW 3,190.00 | +3.57% | KRW 3,055.00 | KRW 3,225.00 | KRW 2,990.00 | 445.08K |
| 2026-08-24 | KRW 3,080.00 | -3.30% | KRW 3,185.00 | KRW 3,250.00 | KRW 3,050.00 | 585.22K |
| 2026-08-21 | KRW 3,185.00 | -10.53% | KRW 3,500.00 | KRW 3,715.00 | KRW 3,150.00 | 2.62M |
| 2026-08-20 | KRW 3,560.00 | +5.79% | KRW 3,410.00 | KRW 3,960.00 | KRW 3,390.00 | 7.38M |
| 2026-08-19 | KRW 3,365.00 | -5.21% | KRW 3,455.00 | KRW 3,535.00 | KRW 3,350.00 | 561.94K |
| 2026-08-18 | KRW 3,550.00 | -3.27% | KRW 3,700.00 | KRW 3,750.00 | KRW 3,540.00 | 876.43K |
| 2026-08-14 | KRW 3,670.00 | -0.68% | KRW 3,750.00 | KRW 3,800.00 | KRW 3,615.00 | 783.52K |
| 2026-08-13 | KRW 3,695.00 | -2.51% | KRW 3,840.00 | KRW 3,940.00 | KRW 3,685.00 | 1.73M |
| 2026-08-12 | KRW 3,790.00 | +3.84% | KRW 3,645.00 | KRW 4,245.00 | KRW 3,560.00 | 9.61M |
| 2026-08-11 | KRW 3,650.00 | +10.27% | KRW 3,310.00 | KRW 3,960.00 | KRW 3,260.00 | 9.74M |
| 2026-08-10 | KRW 3,310.00 | +0.30% | KRW 3,300.00 | KRW 3,390.00 | KRW 3,250.00 | 877.92K |
| 2026-08-07 | KRW 3,300.00 | +1.23% | KRW 3,280.00 | KRW 3,500.00 | KRW 3,165.00 | 1.98M |
| 2026-08-06 | KRW 3,260.00 | +1.24% | KRW 3,200.00 | KRW 3,330.00 | KRW 3,145.00 | 1.04M |
| 2026-08-05 | KRW 3,220.00 | +0.78% | KRW 3,250.00 | KRW 3,370.00 | KRW 3,195.00 | 1.39M |
| 2026-08-04 | KRW 3,195.00 | +7.04% | KRW 3,040.00 | KRW 3,285.00 | KRW 3,040.00 | 1.59M |
| 2026-08-03 | KRW 2,985.00 | -2.45% | KRW 3,070.00 | KRW 3,190.00 | KRW 2,975.00 | 804.14K |
| 2026-07-31 | KRW 3,060.00 | +2.34% | KRW 3,095.00 | KRW 3,255.00 | KRW 3,035.00 | 1.44M |
| 2026-07-30 | KRW 2,990.00 | +0.50% | KRW 3,100.00 | KRW 3,560.00 | KRW 2,990.00 | 5.06M |
| 2026-07-29 | KRW 2,975.00 | -7.89% | KRW 3,280.00 | KRW 3,380.00 | KRW 2,850.00 | 1.27M |
| 2026-07-28 | KRW 3,230.00 | -9.01% | KRW 3,380.00 | KRW 3,490.00 | KRW 3,180.00 | 1.41M |
| 2026-07-27 | KRW 3,550.00 | -3.40% | KRW 3,675.00 | KRW 3,910.00 | KRW 3,450.00 | 2.34M |
| 2026-07-24 | KRW 3,675.00 | -11.87% | KRW 4,125.00 | KRW 4,255.00 | KRW 3,675.00 | 2.25M |
| 2026-07-23 | KRW 4,170.00 | +3.99% | KRW 4,020.00 | KRW 4,390.00 | KRW 3,820.00 | 7.40M |
| 2026-07-22 | KRW 4,010.00 | -7.82% | KRW 4,380.00 | KRW 4,815.00 | KRW 4,000.00 | 10.05M |
| 2026-07-21 | KRW 4,350.00 | -0.23% | KRW 4,305.00 | KRW 4,715.00 | KRW 4,265.00 | 4.27M |
| 2026-07-20 | KRW 4,360.00 | -3.43% | KRW 4,305.00 | KRW 5,070.00 | KRW 4,150.00 | 9.02M |
| 2026-07-16 | KRW 4,515.00 | -13.51% | KRW 4,960.00 | KRW 5,350.00 | KRW 4,515.00 | 3.74M |
| 2026-07-15 | KRW 5,220.00 | +18.91% | KRW 4,450.00 | KRW 5,470.00 | KRW 4,375.00 | 18.01M |
| 2026-07-14 | KRW 4,390.00 | -7.87% | KRW 4,650.00 | KRW 4,835.00 | KRW 4,120.00 | 3.30M |
| 2026-07-13 | KRW 4,765.00 | -5.27% | KRW 4,935.00 | KRW 5,380.00 | KRW 4,530.00 | 9.00M |
| 2026-07-10 | KRW 5,030.00 | +1.41% | KRW 4,910.00 | KRW 5,400.00 | KRW 4,900.00 | 12.85M |
| 2026-07-09 | KRW 4,960.00 | -4.62% | KRW 5,250.00 | KRW 5,800.00 | KRW 4,860.00 | 31.36M |
| 2026-07-08 | KRW 5,200.00 | +30.00% | KRW 4,000.00 | KRW 5,200.00 | KRW 3,700.00 | 30.87M |
| 2026-07-07 | KRW 4,000.00 | +13.31% | KRW 3,350.00 | KRW 4,530.00 | KRW 3,330.00 | 16.52M |
| 2026-07-06 | KRW 3,530.00 | +1.88% | KRW 3,465.00 | KRW 3,700.00 | KRW 3,230.00 | 2.76M |
| 2026-07-03 | KRW 3,465.00 | -7.72% | KRW 3,755.00 | KRW 3,825.00 | KRW 3,340.00 | 1.71M |
| 2026-07-02 | KRW 3,755.00 | -13.08% | KRW 4,490.00 | KRW 4,645.00 | KRW 3,680.00 | 5.42M |
| 2026-07-01 | KRW 4,320.00 | +2.73% | KRW 4,290.00 | KRW 5,000.00 | KRW 4,050.00 | 21.98M |
| 2026-06-30 | KRW 4,205.00 | -5.82% | KRW 4,490.00 | KRW 4,725.00 | KRW 3,890.00 | 19.34M |
| 2026-06-29 | KRW 4,465.00 | +29.99% | KRW 3,750.00 | KRW 4,465.00 | KRW 3,750.00 | 14.41M |
| 2026-06-26 | KRW 3,435.00 | -16.32% | KRW 4,275.00 | KRW 4,990.00 | KRW 3,170.00 | 37.01M |
| 2026-06-25 | KRW 4,105.00 | +29.91% | KRW 3,250.00 | KRW 4,105.00 | KRW 3,185.00 | 22.33M |
| 2026-06-24 | KRW 3,160.00 | +3.44% | KRW 3,290.00 | KRW 3,645.00 | KRW 3,125.00 | 7.43M |
| 2026-06-23 | KRW 3,055.00 | +4.44% | KRW 2,820.00 | KRW 3,735.00 | KRW 2,775.00 | 8.88M |
| 2026-06-22 | KRW 2,925.00 | -15.71% | KRW 3,400.00 | KRW 3,590.00 | KRW 2,900.00 | 6.36M |
| 2026-06-19 | KRW 3,470.00 | +29.96% | KRW 2,675.00 | KRW 3,470.00 | KRW 2,590.00 | 9.39M |
| 2026-06-18 | KRW 2,670.00 | -4.30% | KRW 2,735.00 | KRW 2,765.00 | KRW 2,665.00 | 210.34K |
| 2026-06-17 | KRW 2,790.00 | +0.36% | KRW 2,850.00 | KRW 2,855.00 | KRW 2,715.00 | 112.48K |
| 2026-06-16 | KRW 2,780.00 | 0.00% | KRW 2,805.00 | KRW 2,960.00 | KRW 2,715.00 | 375.37K |
| 2026-06-15 | KRW 2,780.00 | +5.30% | KRW 2,835.00 | KRW 2,880.00 | KRW 2,740.00 | 561.10K |
| 2026-06-12 | KRW 2,640.00 | +3.13% | KRW 2,690.00 | KRW 2,710.00 | KRW 2,570.00 | 234.34K |
| 2026-06-11 | KRW 2,560.00 | -0.78% | KRW 2,535.00 | KRW 2,750.00 | KRW 2,520.00 | 456.93K |
| 2026-06-10 | KRW 2,580.00 | +8.86% | KRW 2,410.00 | KRW 3,065.00 | KRW 2,410.00 | 5.66K |
| 2026-06-09 | KRW 2,370.00 | +4.18% | KRW 2,275.00 | KRW 2,420.00 | KRW 2,275.00 | 58.12K |
| 2026-06-08 | KRW 2,275.00 | -8.27% | KRW 2,390.00 | KRW 2,390.00 | KRW 2,270.00 | 117.79K |
| 2026-06-05 | KRW 2,480.00 | 0.00% | KRW 2,480.00 | KRW 2,540.00 | KRW 2,425.00 | 81.07K |
| 2026-06-04 | KRW 2,480.00 | -3.88% | KRW 2,560.00 | KRW 2,595.00 | KRW 2,480.00 | 99.99K |
| 2026-06-02 | KRW 2,580.00 | +2.58% | KRW 2,570.00 | KRW 3,010.00 | KRW 2,450.00 | 668.33K |
| 2026-06-01 | KRW 2,515.00 | -2.52% | KRW 2,580.00 | KRW 2,720.00 | KRW 2,400.00 | 165.08K |
| 2026-05-29 | KRW 2,580.00 | -3.73% | KRW 2,680.00 | KRW 2,715.00 | KRW 2,515.00 | 163.97K |
| 2026-05-28 | KRW 2,680.00 | -4.11% | KRW 2,775.00 | KRW 2,800.00 | KRW 2,660.00 | 123.71K |
| 2026-05-27 | KRW 2,795.00 | -3.95% | KRW 2,890.00 | KRW 2,935.00 | KRW 2,735.00 | 164.37K |
| 2026-05-26 | KRW 2,910.00 | -4.28% | KRW 3,070.00 | KRW 3,110.00 | KRW 2,895.00 | 119.34K |
| 2026-05-22 | KRW 3,040.00 | +3.05% | KRW 3,000.00 | KRW 3,060.00 | KRW 2,970.00 | 71.78K |
| 2026-05-21 | KRW 2,950.00 | +0.68% | KRW 2,945.00 | KRW 3,025.00 | KRW 2,905.00 | 90.11K |