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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3,270	3,275	3,275	3,345	3,210	276,749
December 04, 2025	3,240	3,255	3,255	3,275	3,200	255,176
December 03, 2025	3,375	3,260	3,260	3,375	3,230	424,390
December 02, 2025	3,250	3,375	3,375	3,460	3,210	1.29M
December 01, 2025	3,175	3,305	3,305	3,590	3,165	3.49M
November 28, 2025	3,210	3,165	3,165	3,245	3,140	424,888
November 27, 2025	3,145	3,215	3,215	3,260	3,085	804,171
November 26, 2025	3,320	3,195	3,195	3,360	3,175	1.4M
November 25, 2025	3,420	3,265	3,265	3,500	3,195	2.33M
November 24, 2025	3,150	3,505	3,495	3,795	3,115	15.74M
November 21, 2025	2,980	3,040	3,040	3,215	2,850	581,395
November 20, 2025	2,900	3,035	3,035	3,120	2,900	552,979
November 19, 2025	2,750	2,900	2,900	3,190	2,735	3.29M
November 18, 2025	2,630	2,630	2,630	2,715	2,615	242,302
November 17, 2025	2,800	2,700	2,700	2,840	2,690	603,840
November 14, 2025	2,685	2,800	2,800	3,450	2,655	5.12M
November 13, 2025	2,690	2,730	2,730	2,830	2,690	144,691
November 12, 2025	2,760	2,690	2,690	2,780	2,590	327,372
November 11, 2025	2,565	2,630	2,630	2,630	2,405	85,960
November 10, 2025	2,505	2,575	2,575	2,580	2,505	27,392
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

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