Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,507.00 | 1,520.00 | 1,502.00 | 1,516.00 | 1,516.00 | 155,221 |
| 2026-01-16 | 1,513.00 | 1,533.00 | 1,499.00 | 1,507.00 | 1,507.00 | 226,159 |
| 2026-01-15 | 1,513.00 | 1,525.00 | 1,501.00 | 1,511.00 | 1,511.00 | 136,056 |
| 2026-01-14 | 1,522.00 | 1,524.00 | 1,496.00 | 1,522.00 | 1,522.00 | 134,653 |
| 2026-01-13 | 1,544.00 | 1,549.00 | 1,512.00 | 1,522.00 | 1,522.00 | 148,360 |
| 2026-01-12 | 1,520.00 | 1,555.00 | 1,520.00 | 1,543.00 | 1,543.00 | 141,010 |
| 2026-01-09 | 1,521.00 | 1,535.00 | 1,506.00 | 1,525.00 | 1,525.00 | 126,810 |
| 2026-01-08 | 1,550.00 | 1,550.00 | 1,507.00 | 1,515.00 | 1,515.00 | 167,954 |
| 2026-01-07 | 1,588.00 | 1,604.00 | 1,537.00 | 1,550.00 | 1,550.00 | 247,805 |
| 2026-01-06 | 1,599.00 | 1,632.00 | 1,587.00 | 1,590.00 | 1,590.00 | 266,644 |
| 2026-01-05 | 1,586.00 | 1,604.00 | 1,579.00 | 1,599.00 | 1,599.00 | 144,747 |
| 2026-01-02 | 1,580.00 | 1,615.00 | 1,568.00 | 1,586.00 | 1,586.00 | 134,607 |
| 2025-12-30 | 1,590.00 | 1,608.00 | 1,566.00 | 1,578.00 | 1,578.00 | 140,495 |
| 2025-12-29 | 1,575.00 | 1,609.00 | 1,566.00 | 1,593.00 | 1,593.00 | 199,684 |
| 2025-12-26 | 1,602.00 | 1,645.00 | 1,574.00 | 1,575.00 | 1,575.00 | 345,025 |
| 2025-12-24 | 1,620.00 | 1,633.00 | 1,585.00 | 1,602.00 | 1,602.00 | 261,947 |
| 2025-12-23 | 1,715.00 | 1,734.00 | 1,608.00 | 1,620.00 | 1,620.00 | 594,868 |
| 2025-12-22 | 1,755.00 | 1,755.00 | 1,705.00 | 1,715.00 | 1,715.00 | 630,483 |
| 2025-12-19 | 1,605.00 | 1,795.00 | 1,602.00 | 1,750.00 | 1,750.00 | 3,028,590 |
| 2025-12-18 | 1,586.00 | 1,661.00 | 1,584.00 | 1,608.00 | 1,608.00 | 368,962 |
| 2025-12-17 | 1,590.00 | 1,632.00 | 1,581.00 | 1,596.00 | 1,596.00 | 139,300 |
| 2025-12-16 | 1,630.00 | 1,630.00 | 1,590.00 | 1,593.00 | 1,593.00 | 122,057 |
| 2025-12-15 | 1,590.00 | 1,637.00 | 1,585.00 | 1,629.00 | 1,629.00 | 183,970 |
| 2025-12-12 | 1,575.00 | 1,596.00 | 1,575.00 | 1,595.00 | 1,595.00 | 85,361 |
| 2025-12-11 | 1,586.00 | 1,602.00 | 1,575.00 | 1,582.00 | 1,582.00 | 93,507 |
| 2025-12-10 | 1,588.00 | 1,594.00 | 1,573.00 | 1,592.00 | 1,592.00 | 66,775 |
| 2025-12-09 | 1,610.00 | 1,610.00 | 1,585.00 | 1,587.00 | 1,587.00 | 120,049 |
| 2025-12-08 | 1,618.00 | 1,649.00 | 1,604.00 | 1,613.00 | 1,613.00 | 220,027 |
| 2025-12-05 | 1,556.00 | 1,605.00 | 1,547.00 | 1,605.00 | 1,605.00 | 132,401 |
| 2025-12-04 | 1,612.00 | 1,612.00 | 1,565.00 | 1,572.00 | 1,572.00 | 129,397 |
| 2025-12-03 | 1,620.00 | 1,629.00 | 1,603.00 | 1,604.00 | 1,604.00 | 131,364 |
| 2025-12-02 | 1,617.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 142,920 |
| 2025-12-01 | 1,566.00 | 1,638.00 | 1,566.00 | 1,621.00 | 1,621.00 | 385,805 |
| 2025-11-28 | 1,508.00 | 1,564.00 | 1,505.00 | 1,561.00 | 1,561.00 | 235,516 |
| 2025-11-27 | 1,486.00 | 1,506.00 | 1,483.00 | 1,502.00 | 1,502.00 | 83,692 |
| 2025-11-26 | 1,474.00 | 1,488.00 | 1,458.00 | 1,486.00 | 1,486.00 | 71,381 |
| 2025-11-25 | 1,480.00 | 1,505.00 | 1,455.00 | 1,460.00 | 1,460.00 | 180,649 |
| 2025-11-24 | 1,509.00 | 1,515.00 | 1,483.00 | 1,483.00 | 1,483.00 | 70,003 |
| 2025-11-21 | 1,508.00 | 1,508.00 | 1,483.00 | 1,492.00 | 1,492.00 | 84,686 |
| 2025-11-20 | 1,499.00 | 1,527.00 | 1,499.00 | 1,526.00 | 1,526.00 | 101,184 |
| 2025-11-19 | 1,482.00 | 1,496.00 | 1,466.00 | 1,486.00 | 1,486.00 | 206,986 |
| 2025-11-18 | 1,504.00 | 1,515.00 | 1,479.00 | 1,489.00 | 1,489.00 | 238,570 |
| 2025-11-17 | 1,539.00 | 1,540.00 | 1,502.00 | 1,514.00 | 1,514.00 | 176,825 |
| 2025-11-14 | 1,571.00 | 1,571.00 | 1,533.00 | 1,539.00 | 1,539.00 | 237,935 |
| 2025-11-13 | 1,581.00 | 1,585.00 | 1,563.00 | 1,572.00 | 1,572.00 | 126,316 |
| 2025-11-12 | 1,557.00 | 1,582.00 | 1,553.00 | 1,581.00 | 1,581.00 | 93,710 |
| 2025-11-11 | 1,580.00 | 1,605.00 | 1,559.00 | 1,563.00 | 1,563.00 | 111,065 |
| 2025-11-10 | 1,543.00 | 1,593.00 | 1,543.00 | 1,585.00 | 1,585.00 | 116,746 |
| 2025-11-07 | 1,581.00 | 1,581.00 | 1,528.00 | 1,540.00 | 1,540.00 | 163,653 |
| 2025-11-06 | 1,571.00 | 1,592.00 | 1,570.00 | 1,581.00 | 1,581.00 | 114,117 |
| 2025-11-05 | 1,547.00 | 1,568.00 | 1,501.00 | 1,563.00 | 1,563.00 | 331,061 |
| 2025-11-04 | 1,564.00 | 1,582.00 | 1,556.00 | 1,560.00 | 1,560.00 | 256,530 |
| 2025-11-03 | 1,583.00 | 1,620.00 | 1,574.00 | 1,574.00 | 1,574.00 | 309,104 |
| 2025-10-31 | 1,578.00 | 1,603.00 | 1,578.00 | 1,591.00 | 1,591.00 | 70,380 |
| 2025-10-30 | 1,629.00 | 1,639.00 | 1,582.00 | 1,585.00 | 1,585.00 | 217,411 |
| 2025-10-29 | 1,631.00 | 1,641.00 | 1,620.00 | 1,628.00 | 1,628.00 | 113,182 |
| 2025-10-28 | 1,642.00 | 1,661.00 | 1,611.00 | 1,629.00 | 1,629.00 | 101,858 |
| 2025-10-27 | 1,571.00 | 1,670.00 | 1,570.00 | 1,641.00 | 1,641.00 | 326,378 |
| 2025-10-24 | 1,598.00 | 1,604.00 | 1,568.00 | 1,570.00 | 1,570.00 | 229,048 |
| 2025-10-23 | 1,603.00 | 1,617.00 | 1,595.00 | 1,595.00 | 1,595.00 | 98,818 |
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.