Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 954.00 | 994.00 | 953.00 | 989.00 | 989.00 | 50,330 |
| 2026-07-15 | 925.00 | 1,002.00 | 925.00 | 997.00 | 997.00 | 233,530 |
| 2026-07-14 | 936.00 | 961.00 | 919.00 | 932.00 | 932.00 | 182,927 |
| 2026-07-13 | 973.00 | 995.00 | 917.00 | 960.00 | 960.00 | 111,241 |
| 2026-07-10 | 957.00 | 986.00 | 955.00 | 981.00 | 981.00 | 72,393 |
| 2026-07-09 | 951.00 | 994.00 | 935.00 | 958.00 | 958.00 | 117,078 |
| 2026-07-08 | 975.00 | 994.00 | 926.00 | 991.00 | 991.00 | 196,734 |
| 2026-07-07 | 977.00 | 1,005.00 | 947.00 | 983.00 | 983.00 | 151,872 |
| 2026-07-06 | 986.00 | 986.00 | 950.00 | 975.00 | 975.00 | 99,486 |
| 2026-07-03 | 966.00 | 981.00 | 924.00 | 968.00 | 968.00 | 142,719 |
| 2026-07-02 | 959.00 | 1,000.00 | 940.00 | 966.00 | 966.00 | 248,847 |
| 2026-07-01 | 999.00 | 1,000.00 | 971.00 | 987.00 | 987.00 | 101,592 |
| 2026-06-30 | 975.00 | 1,009.00 | 967.00 | 969.00 | 969.00 | 90,878 |
| 2026-06-29 | 912.00 | 983.00 | 912.00 | 981.00 | 981.00 | 182,259 |
| 2026-06-26 | 950.00 | 960.00 | 891.00 | 928.00 | 928.00 | 220,610 |
| 2026-06-25 | 975.00 | 1,000.00 | 948.00 | 960.00 | 960.00 | 105,216 |
| 2026-06-24 | 987.00 | 1,028.00 | 959.00 | 980.00 | 980.00 | 206,695 |
| 2026-06-23 | 1,057.00 | 1,066.00 | 982.00 | 993.00 | 993.00 | 283,844 |
| 2026-06-22 | 1,102.00 | 1,134.00 | 1,063.00 | 1,066.00 | 1,066.00 | 129,564 |
| 2026-06-19 | 1,154.00 | 1,155.00 | 1,090.00 | 1,099.00 | 1,099.00 | 217,893 |
| 2026-06-18 | 1,173.00 | 1,184.00 | 1,140.00 | 1,148.00 | 1,148.00 | 84,672 |
| 2026-06-17 | 1,161.00 | 1,191.00 | 1,155.00 | 1,173.00 | 1,173.00 | 61,296 |
| 2026-06-16 | 1,157.00 | 1,175.00 | 1,151.00 | 1,161.00 | 1,161.00 | 78,125 |
| 2026-06-15 | 1,153.00 | 1,175.00 | 1,146.00 | 1,156.00 | 1,156.00 | 100,039 |
| 2026-06-12 | 1,145.00 | 1,170.00 | 1,129.00 | 1,143.00 | 1,143.00 | 151,953 |
| 2026-06-11 | 1,122.00 | 1,139.00 | 1,100.00 | 1,123.00 | 1,123.00 | 142,500 |
| 2026-06-10 | 1,134.00 | 1,149.00 | 1,116.00 | 1,132.00 | 1,132.00 | 154,381 |
| 2026-06-09 | 1,107.00 | 1,158.00 | 1,107.00 | 1,134.00 | 1,134.00 | 173,105 |
| 2026-06-08 | 1,150.00 | 1,174.00 | 1,091.00 | 1,109.00 | 1,109.00 | 275,953 |
| 2026-06-05 | 1,205.00 | 1,221.00 | 1,180.00 | 1,196.00 | 1,196.00 | 158,039 |
| 2026-06-04 | 1,219.00 | 1,242.00 | 1,169.00 | 1,215.00 | 1,215.00 | 257,572 |
| 2026-06-02 | 1,176.00 | 1,258.00 | 1,142.00 | 1,218.00 | 1,218.00 | 395,664 |
| 2026-06-01 | 1,181.00 | 1,231.00 | 1,148.00 | 1,186.00 | 1,186.00 | 294,650 |
| 2026-05-29 | 1,230.00 | 1,258.00 | 1,160.00 | 1,180.00 | 1,180.00 | 479,254 |
| 2026-05-28 | 1,280.00 | 1,290.00 | 1,204.00 | 1,238.00 | 1,238.00 | 305,442 |
| 2026-05-27 | 1,314.00 | 1,330.00 | 1,274.00 | 1,278.00 | 1,278.00 | 344,908 |
| 2026-05-26 | 1,368.00 | 1,389.00 | 1,321.00 | 1,330.00 | 1,330.00 | 236,879 |
| 2026-05-22 | 1,321.00 | 1,372.00 | 1,314.00 | 1,352.00 | 1,352.00 | 78,913 |
| 2026-05-21 | 1,351.00 | 1,370.00 | 1,321.00 | 1,324.00 | 1,324.00 | 269,276 |
| 2026-05-20 | 1,385.00 | 1,404.00 | 1,320.00 | 1,344.00 | 1,344.00 | 235,751 |
| 2026-05-19 | 1,391.00 | 1,404.00 | 1,355.00 | 1,382.00 | 1,382.00 | 194,236 |
| 2026-05-18 | 1,410.00 | 1,410.00 | 1,360.00 | 1,391.00 | 1,391.00 | 199,471 |
| 2026-05-15 | 1,440.00 | 1,440.00 | 1,390.00 | 1,399.00 | 1,399.00 | 268,605 |
| 2026-05-14 | 1,425.00 | 1,500.00 | 1,415.00 | 1,438.00 | 1,438.00 | 140,828 |
| 2026-05-13 | 1,437.00 | 1,485.00 | 1,411.00 | 1,438.00 | 1,438.00 | 182,575 |
| 2026-05-12 | 1,480.00 | 1,514.00 | 1,368.00 | 1,400.00 | 1,400.00 | 351,248 |
| 2026-05-11 | 1,516.00 | 1,534.00 | 1,480.00 | 1,480.00 | 1,480.00 | 215,779 |
| 2026-05-08 | 1,505.00 | 1,544.00 | 1,500.00 | 1,516.00 | 1,516.00 | 133,152 |
| 2026-05-07 | 1,546.00 | 1,549.00 | 1,507.00 | 1,515.00 | 1,515.00 | 198,962 |
| 2026-05-06 | 1,581.00 | 1,601.00 | 1,535.00 | 1,540.00 | 1,540.00 | 264,937 |
| 2026-05-04 | 1,575.00 | 1,605.00 | 1,574.00 | 1,580.00 | 1,580.00 | 140,682 |
| 2026-04-30 | 1,620.00 | 1,620.00 | 1,570.00 | 1,574.00 | 1,574.00 | 291,770 |
| 2026-04-29 | 1,629.00 | 1,629.00 | 1,602.00 | 1,620.00 | 1,620.00 | 248,768 |
| 2026-04-28 | 1,617.00 | 1,676.00 | 1,602.00 | 1,629.00 | 1,629.00 | 492,761 |
| 2026-04-27 | 1,623.00 | 1,657.00 | 1,611.00 | 1,616.00 | 1,616.00 | 238,468 |
| 2026-04-24 | 1,613.00 | 1,642.00 | 1,603.00 | 1,623.00 | 1,623.00 | 199,369 |
| 2026-04-23 | 1,635.00 | 1,646.00 | 1,601.00 | 1,613.00 | 1,613.00 | 165,409 |
| 2026-04-22 | 1,624.00 | 1,656.00 | 1,601.00 | 1,630.00 | 1,630.00 | 182,319 |
| 2026-04-21 | 1,667.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | 285,367 |
| 2026-04-20 | 1,631.00 | 1,678.00 | 1,631.00 | 1,644.00 | 1,644.00 | 324,562 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.