Development Advance Solution Co.,Ltd. - 058730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,535	2,525	2,525	2,585	2,465	36,193
November 06, 2025	2,515	2,535	2,535	2,575	2,490	58,265
November 05, 2025	2,595	2,515	2,515	2,595	2,485	100,280
November 04, 2025	2,650	2,600	2,600	2,655	2,595	64,590
November 03, 2025	2,695	2,650	2,650	2,695	2,635	51,816
October 31, 2025	2,750	2,715	2,715	2,750	2,695	21,471
October 30, 2025	2,795	2,750	2,750	2,795	2,650	194,044
October 29, 2025	2,790	2,795	2,795	2,810	2,770	33,051
October 28, 2025	2,785	2,790	2,790	2,795	2,770	18,949
October 27, 2025	2,800	2,785	2,785	2,805	2,755	48,653
October 24, 2025	2,800	2,790	2,790	2,830	2,770	53,082
October 23, 2025	2,850	2,815	2,815	2,850	2,780	53,586
October 22, 2025	2,835	2,850	2,850	2,850	2,785	35,338
October 21, 2025	2,825	2,835	2,835	2,850	2,800	34,142
October 20, 2025	2,860	2,820	2,820	2,860	2,795	57,941
October 17, 2025	2,840	2,865	2,865	2,935	2,810	127,401
October 16, 2025	2,795	2,795	2,795	2,850	2,790	42,956
October 15, 2025	2,745	2,795	2,795	2,810	2,730	26,251
October 14, 2025	2,785	2,770	2,770	2,785	2,710	42,429
October 13, 2025	2,770	2,770	2,770	2,790	2,730	52,917
October 10, 2025	2,810	2,780	2,780	2,820	2,780	37,788
October 02, 2025	2,840	2,810	2,810	2,850	2,790	42,845
October 01, 2025	2,790	2,805	2,805	3,160	2,790	739,345
September 30, 2025	2,835	2,790	2,790	2,840	2,790	31,445
September 29, 2025	2,850	2,830	2,830	2,850	2,820	20,425
September 26, 2025	2,860	2,845	2,845	2,870	2,825	21,521
September 25, 2025	2,870	2,870	2,870	2,885	2,850	24,695
September 24, 2025	2,885	2,880	2,880	2,905	2,850	18,771
September 23, 2025	2,935	2,885	2,885	2,960	2,865	49,633
September 22, 2025	2,945	2,930	2,930	2,965	2,915	30,273
September 19, 2025	2,980	2,965	2,965	2,985	2,945	18,475
September 18, 2025	2,980	2,975	2,975	2,990	2,955	21,570
September 17, 2025	2,955	2,975	2,975	3,005	2,930	27,336
September 16, 2025	2,965	2,955	2,955	2,995	2,955	30,916
September 15, 2025	2,970	2,995	2,995	3,005	2,970	17,570
September 12, 2025	2,990	2,990	2,990	3,020	2,970	22,040
September 11, 2025	2,990	2,990	2,990	3,030	2,975	17,219
September 10, 2025	3,000	2,990	2,990	3,030	2,955	20,096
September 09, 2025	3,000	3,000	3,000	3,005	2,980	12,932
September 08, 2025	3,000	2,995	2,995	3,040	2,985	26,678
September 05, 2025	3,000	2,995	2,995	3,000	2,975	7,467
September 04, 2025	2,915	3,000	3,000	3,000	2,915	22,461
September 03, 2025	2,920	2,910	2,910	2,940	2,900	19,325
September 02, 2025	2,890	2,920	2,920	2,925	2,885	14,646
September 01, 2025	2,940	2,885	2,885	2,975	2,870	102,473
August 29, 2025	3,040	2,975	2,975	3,040	2,950	26,881
August 28, 2025	2,985	2,980	2,980	3,045	2,955	20,227
August 27, 2025	3,015	2,980	2,980	3,032	2,960	33,886
August 26, 2025	3,080	3,015	3,015	3,090	3,015	33,740
August 25, 2025	3,045	3,060	3,060	3,060	3,015	27,897
August 22, 2025	3,080	3,040	3,040	3,080	3,030	40,707
August 21, 2025	3,045	3,070	3,070	3,095	3,035	40,945
August 20, 2025	3,105	3,095	3,095	3,160	3,020	129,776
August 19, 2025	3,035	3,100	3,100	3,130	3,035	82,668
August 18, 2025	3,030	3,030	3,030	3,070	3,010	25,481
August 14, 2025	3,030	3,070	3,070	3,090	3,025	30,243
August 13, 2025	3,135	3,055	3,055	3,135	3,045	70,009
August 12, 2025	3,090	3,135	3,135	3,135	3,080	64,237
August 11, 2025	3,130	3,110	3,110	3,155	3,105	83,388
August 08, 2025	3,110	3,115	3,115	3,170	3,080	176,970

Development Advance Solution Co.,Ltd. (058730.KS) KSC