Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,675.00 | 1,683.00 | 1,626.00 | 1,647.00 | 1,647.00 | 615,273 |
| 2026-04-16 | 1,559.00 | 1,813.00 | 1,559.00 | 1,699.00 | 1,699.00 | 6,515,851 |
| 2026-04-15 | 1,546.00 | 1,565.00 | 1,546.00 | 1,558.00 | 1,558.00 | 149,850 |
| 2026-04-14 | 1,498.00 | 1,561.00 | 1,498.00 | 1,546.00 | 1,546.00 | 213,290 |
| 2026-04-13 | 1,491.00 | 1,501.00 | 1,440.00 | 1,498.00 | 1,498.00 | 91,302 |
| 2026-04-10 | 1,471.00 | 1,497.00 | 1,471.00 | 1,492.00 | 1,492.00 | 103,099 |
| 2026-04-09 | 1,495.00 | 1,505.00 | 1,466.00 | 1,477.00 | 1,477.00 | 58,640 |
| 2026-04-08 | 1,461.00 | 1,513.00 | 1,461.00 | 1,495.00 | 1,495.00 | 107,299 |
| 2026-04-07 | 1,441.00 | 1,461.00 | 1,429.00 | 1,442.00 | 1,442.00 | 59,244 |
| 2026-04-06 | 1,477.00 | 1,484.00 | 1,437.00 | 1,441.00 | 1,441.00 | 89,931 |
| 2026-04-03 | 1,462.00 | 1,482.00 | 1,460.00 | 1,477.00 | 1,477.00 | 79,025 |
| 2026-04-02 | 1,530.00 | 1,542.00 | 1,433.00 | 1,447.00 | 1,447.00 | 189,285 |
| 2026-04-01 | 1,455.00 | 1,529.00 | 1,455.00 | 1,528.00 | 1,528.00 | 127,575 |
| 2026-03-31 | 1,493.00 | 1,513.00 | 1,440.00 | 1,440.00 | 1,440.00 | 204,609 |
| 2026-03-30 | 1,481.00 | 1,543.00 | 1,477.00 | 1,522.00 | 1,522.00 | 294,041 |
| 2026-03-27 | 1,482.00 | 1,556.00 | 1,473.00 | 1,532.00 | 1,532.00 | 131,680 |
| 2026-03-26 | 1,539.00 | 1,539.00 | 1,498.00 | 1,507.00 | 1,507.00 | 108,805 |
| 2026-03-25 | 1,492.00 | 1,605.00 | 1,486.00 | 1,539.00 | 1,539.00 | 226,671 |
| 2026-03-24 | 1,465.00 | 1,520.00 | 1,451.00 | 1,483.00 | 1,483.00 | 198,718 |
| 2026-03-23 | 1,470.00 | 1,496.00 | 1,440.00 | 1,451.00 | 1,451.00 | 233,682 |
| 2026-03-20 | 1,470.00 | 1,504.00 | 1,470.00 | 1,490.00 | 1,490.00 | 208,625 |
| 2026-03-19 | 1,505.00 | 1,505.00 | 1,476.00 | 1,476.00 | 1,476.00 | 150,666 |
| 2026-03-18 | 1,530.00 | 1,571.00 | 1,502.00 | 1,515.00 | 1,515.00 | 101,134 |
| 2026-03-17 | 1,511.00 | 1,582.00 | 1,511.00 | 1,541.00 | 1,541.00 | 145,047 |
| 2026-03-16 | 1,529.00 | 1,536.00 | 1,494.00 | 1,534.00 | 1,534.00 | 139,785 |
| 2026-03-13 | 1,471.00 | 1,550.00 | 1,456.00 | 1,529.00 | 1,529.00 | 157,536 |
| 2026-03-12 | 1,495.00 | 1,495.00 | 1,468.00 | 1,488.00 | 1,488.00 | 116,674 |
| 2026-03-11 | 1,450.00 | 1,511.00 | 1,440.00 | 1,481.00 | 1,481.00 | 228,853 |
| 2026-03-10 | 1,456.00 | 1,474.00 | 1,440.00 | 1,448.00 | 1,448.00 | 243,690 |
| 2026-03-09 | 1,440.00 | 1,475.00 | 1,389.00 | 1,423.00 | 1,423.00 | 326,633 |
| 2026-03-06 | 1,440.00 | 1,491.00 | 1,427.00 | 1,482.00 | 1,482.00 | 332,617 |
| 2026-03-05 | 1,405.00 | 1,495.00 | 1,402.00 | 1,465.00 | 1,465.00 | 613,691 |
| 2026-03-04 | 1,506.00 | 1,508.00 | 1,355.00 | 1,373.00 | 1,373.00 | 777,691 |
| 2026-03-03 | 1,625.00 | 1,625.00 | 1,537.00 | 1,537.00 | 1,537.00 | 479,343 |
| 2026-02-27 | 1,647.00 | 1,675.00 | 1,619.00 | 1,626.00 | 1,626.00 | 417,129 |
| 2026-02-26 | 1,710.00 | 1,712.00 | 1,639.00 | 1,647.00 | 1,647.00 | 430,750 |
| 2026-02-25 | 1,743.00 | 1,758.00 | 1,690.00 | 1,702.00 | 1,702.00 | 535,002 |
| 2026-02-24 | 1,771.00 | 1,781.00 | 1,729.00 | 1,742.00 | 1,742.00 | 371,007 |
| 2026-02-23 | 1,825.00 | 1,856.00 | 1,778.00 | 1,781.00 | 1,781.00 | 934,081 |
| 2026-02-20 | 1,809.00 | 1,839.00 | 1,778.00 | 1,807.00 | 1,807.00 | 748,627 |
| 2026-02-19 | 1,775.00 | 1,840.00 | 1,770.00 | 1,807.00 | 1,807.00 | 1,039,759 |
| 2026-02-13 | 1,735.00 | 1,840.00 | 1,730.00 | 1,775.00 | 1,775.00 | 885,946 |
| 2026-02-12 | 1,710.00 | 1,787.00 | 1,694.00 | 1,737.00 | 1,737.00 | 975,858 |
| 2026-02-11 | 1,721.00 | 1,750.00 | 1,677.00 | 1,716.00 | 1,716.00 | 456,243 |
| 2026-02-10 | 1,645.00 | 1,765.00 | 1,645.00 | 1,722.00 | 1,722.00 | 1,398,787 |
| 2026-02-09 | 1,619.00 | 1,666.00 | 1,600.00 | 1,645.00 | 1,645.00 | 160,111 |
| 2026-02-06 | 1,600.00 | 1,620.00 | 1,548.00 | 1,599.00 | 1,599.00 | 129,343 |
| 2026-02-05 | 1,676.00 | 1,678.00 | 1,616.00 | 1,617.00 | 1,617.00 | 145,010 |
| 2026-02-04 | 1,667.00 | 1,698.00 | 1,640.00 | 1,676.00 | 1,676.00 | 128,396 |
| 2026-02-03 | 1,625.00 | 1,710.00 | 1,625.00 | 1,670.00 | 1,670.00 | 342,815 |
| 2026-02-02 | 1,671.00 | 1,672.00 | 1,610.00 | 1,615.00 | 1,615.00 | 585,780 |
| 2026-01-30 | 1,668.00 | 1,733.00 | 1,622.00 | 1,672.00 | 1,672.00 | 529,873 |
| 2026-01-29 | 1,622.00 | 1,682.00 | 1,590.00 | 1,667.00 | 1,667.00 | 554,800 |
| 2026-01-28 | 1,600.00 | 1,664.00 | 1,600.00 | 1,613.00 | 1,613.00 | 405,399 |
| 2026-01-27 | 1,600.00 | 1,608.00 | 1,579.00 | 1,595.00 | 1,595.00 | 249,080 |
| 2026-01-26 | 1,552.00 | 1,605.00 | 1,549.00 | 1,590.00 | 1,590.00 | 301,672 |
| 2026-01-23 | 1,519.00 | 1,565.00 | 1,500.00 | 1,550.00 | 1,550.00 | 283,332 |
| 2026-01-22 | 1,492.00 | 1,517.00 | 1,491.00 | 1,499.00 | 1,499.00 | 128,340 |
| 2026-01-21 | 1,539.00 | 1,539.00 | 1,475.00 | 1,489.00 | 1,489.00 | 418,338 |
| 2026-01-20 | 1,504.00 | 1,549.00 | 1,493.00 | 1,544.00 | 1,544.00 | 158,051 |
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.