Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,616.00 | 1,617.00 | 1,594.00 | 1,612.00 | 1,612.00 | 141,862 |
| 2025-10-21 | 1,630.00 | 1,640.00 | 1,614.00 | 1,616.00 | 1,616.00 | 128,962 |
| 2025-10-20 | 1,608.00 | 1,635.00 | 1,607.00 | 1,632.00 | 1,632.00 | 88,441 |
| 2025-10-17 | 1,645.00 | 1,655.00 | 1,605.00 | 1,617.00 | 1,617.00 | 235,494 |
| 2025-10-16 | 1,666.00 | 1,697.00 | 1,655.00 | 1,658.00 | 1,658.00 | 117,061 |
| 2025-10-15 | 1,636.00 | 1,675.00 | 1,636.00 | 1,671.00 | 1,671.00 | 79,648 |
| 2025-10-14 | 1,649.00 | 1,664.00 | 1,624.00 | 1,636.00 | 1,636.00 | 106,802 |
| 2025-10-13 | 1,641.00 | 1,665.00 | 1,633.00 | 1,648.00 | 1,648.00 | 140,091 |
| 2025-10-10 | 1,693.00 | 1,700.00 | 1,660.00 | 1,666.00 | 1,666.00 | 144,296 |
| 2025-10-02 | 1,676.00 | 1,701.00 | 1,676.00 | 1,693.00 | 1,693.00 | 62,095 |
| 2025-10-01 | 1,692.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | 112,176 |
| 2025-09-30 | 1,725.00 | 1,726.00 | 1,691.00 | 1,697.00 | 1,697.00 | 111,726 |
| 2025-09-29 | 1,652.00 | 1,764.00 | 1,652.00 | 1,727.00 | 1,727.00 | 301,105 |
| 2025-09-26 | 1,685.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 219,059 |
| 2025-09-25 | 1,675.00 | 1,700.00 | 1,664.00 | 1,692.00 | 1,692.00 | 147,051 |
| 2025-09-24 | 1,705.00 | 1,710.00 | 1,666.00 | 1,676.00 | 1,676.00 | 216,967 |
| 2025-09-23 | 1,731.00 | 1,739.00 | 1,705.00 | 1,707.00 | 1,707.00 | 118,757 |
| 2025-09-22 | 1,757.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | 144,901 |
| 2025-09-19 | 1,750.00 | 1,782.00 | 1,750.00 | 1,756.00 | 1,756.00 | 243,106 |
| 2025-09-18 | 1,720.00 | 1,754.00 | 1,710.00 | 1,747.00 | 1,747.00 | 186,202 |
| 2025-09-17 | 1,711.00 | 1,744.00 | 1,695.00 | 1,720.00 | 1,720.00 | 208,008 |
| 2025-09-16 | 1,720.00 | 1,738.00 | 1,711.00 | 1,717.00 | 1,717.00 | 149,672 |
| 2025-09-15 | 1,750.00 | 1,753.00 | 1,701.00 | 1,720.00 | 1,720.00 | 142,808 |
| 2025-09-12 | 1,722.00 | 1,765.00 | 1,722.00 | 1,750.00 | 1,750.00 | 223,520 |
| 2025-09-11 | 1,721.00 | 1,767.00 | 1,715.00 | 1,725.00 | 1,725.00 | 227,239 |
| 2025-09-10 | 1,676.00 | 1,724.00 | 1,676.00 | 1,721.00 | 1,721.00 | 210,848 |
| 2025-09-09 | 1,680.00 | 1,700.00 | 1,673.00 | 1,681.00 | 1,681.00 | 204,318 |
| 2025-09-08 | 1,691.00 | 1,701.00 | 1,680.00 | 1,680.00 | 1,680.00 | 72,116 |
| 2025-09-05 | 1,687.00 | 1,706.00 | 1,682.00 | 1,690.00 | 1,690.00 | 82,753 |
| 2025-09-04 | 1,682.00 | 1,695.00 | 1,674.00 | 1,687.00 | 1,687.00 | 92,432 |
| 2025-09-03 | 1,683.00 | 1,693.00 | 1,668.00 | 1,672.00 | 1,672.00 | 105,433 |
| 2025-09-02 | 1,675.00 | 1,692.00 | 1,668.00 | 1,686.00 | 1,686.00 | 140,859 |
| 2025-09-01 | 1,688.00 | 1,701.00 | 1,658.00 | 1,689.00 | 1,689.00 | 242,885 |
| 2025-08-29 | 1,728.00 | 1,734.00 | 1,688.00 | 1,694.00 | 1,694.00 | 223,775 |
| 2025-08-28 | 1,702.00 | 1,730.00 | 1,702.00 | 1,725.00 | 1,725.00 | 124,249 |
| 2025-08-27 | 1,740.00 | 1,752.00 | 1,717.00 | 1,720.00 | 1,720.00 | 117,519 |
| 2025-08-26 | 1,751.00 | 1,760.00 | 1,735.00 | 1,736.00 | 1,736.00 | 112,614 |
| 2025-08-25 | 1,739.00 | 1,774.00 | 1,739.00 | 1,750.00 | 1,750.00 | 75,446 |
| 2025-08-22 | 1,742.00 | 1,792.00 | 1,734.00 | 1,735.00 | 1,735.00 | 125,868 |
| 2025-08-21 | 1,712.00 | 1,770.00 | 1,712.00 | 1,749.00 | 1,749.00 | 137,947 |
| 2025-08-20 | 1,749.00 | 1,750.00 | 1,701.00 | 1,721.00 | 1,721.00 | 297,967 |
| 2025-08-19 | 1,774.00 | 1,795.00 | 1,754.00 | 1,757.00 | 1,757.00 | 310,450 |
| 2025-08-18 | 1,805.00 | 1,822.00 | 1,775.00 | 1,775.00 | 1,775.00 | 274,581 |
| 2025-08-14 | 1,810.00 | 1,829.00 | 1,799.00 | 1,808.00 | 1,808.00 | 169,617 |
| 2025-08-13 | 1,820.00 | 1,828.00 | 1,795.00 | 1,796.00 | 1,796.00 | 193,342 |
| 2025-08-12 | 1,782.00 | 1,857.00 | 1,782.00 | 1,809.00 | 1,809.00 | 442,517 |
| 2025-08-11 | 1,802.00 | 1,810.00 | 1,786.00 | 1,787.00 | 1,787.00 | 175,021 |
| 2025-08-08 | 1,814.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | 274,083 |
| 2025-08-07 | 1,783.00 | 1,815.00 | 1,783.00 | 1,804.00 | 1,804.00 | 137,404 |
| 2025-08-06 | 1,782.00 | 1,810.00 | 1,782.00 | 1,800.00 | 1,800.00 | 148,024 |
| 2025-08-05 | 1,798.00 | 1,827.00 | 1,794.00 | 1,797.00 | 1,797.00 | 203,592 |
| 2025-08-04 | 1,748.00 | 1,825.00 | 1,729.00 | 1,800.00 | 1,800.00 | 409,400 |
| 2025-08-01 | 1,803.00 | 1,803.00 | 1,718.00 | 1,747.00 | 1,747.00 | 753,890 |
| 2025-07-31 | 1,802.00 | 1,830.00 | 1,797.00 | 1,803.00 | 1,803.00 | 285,580 |
| 2025-07-30 | 1,790.00 | 1,835.00 | 1,776.00 | 1,804.00 | 1,804.00 | 224,243 |
| 2025-07-29 | 1,773.00 | 1,795.00 | 1,756.00 | 1,790.00 | 1,790.00 | 311,672 |
| 2025-07-28 | 1,771.00 | 1,788.00 | 1,758.00 | 1,773.00 | 1,773.00 | 144,832 |
| 2025-07-25 | 1,790.00 | 1,799.00 | 1,769.00 | 1,770.00 | 1,770.00 | 253,813 |
| 2025-07-24 | 1,823.00 | 1,845.00 | 1,787.00 | 1,790.00 | 1,790.00 | 431,837 |
| 2025-07-23 | 1,834.00 | 1,883.00 | 1,805.00 | 1,819.00 | 1,819.00 | 729,283 |
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.