Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1,953.00 | 1,989.00 | 1,907.00 | 1,945.00 | 1,945.00 | 851,593 |
| 2025-01-20 | 1,972.00 | 2,045.00 | 1,945.00 | 1,950.00 | 1,950.00 | 1,736,376 |
| 2025-01-17 | 1,855.00 | 2,025.00 | 1,850.00 | 1,961.00 | 1,961.00 | 2,031,587 |
| 2025-01-16 | 1,851.00 | 1,888.00 | 1,850.00 | 1,877.00 | 1,877.00 | 364,931 |
| 2025-01-15 | 1,940.00 | 1,942.00 | 1,820.00 | 1,850.00 | 1,850.00 | 624,362 |
| 2025-01-14 | 1,814.00 | 1,903.00 | 1,801.00 | 1,900.00 | 1,900.00 | 333,667 |
| 2025-01-13 | 1,930.00 | 1,931.00 | 1,850.00 | 1,850.00 | 1,850.00 | 890,280 |
| 2025-01-10 | 1,921.00 | 1,962.00 | 1,910.00 | 1,940.00 | 1,940.00 | 589,580 |
| 2025-01-09 | 1,930.00 | 1,966.00 | 1,883.00 | 1,921.00 | 1,921.00 | 763,865 |
| 2025-01-08 | 1,975.00 | 1,975.00 | 1,910.00 | 1,951.00 | 1,951.00 | 730,558 |
| 2025-01-07 | 1,995.00 | 1,996.00 | 1,950.00 | 1,954.00 | 1,954.00 | 1,173,075 |
| 2025-01-06 | 1,935.00 | 2,025.00 | 1,917.00 | 1,985.00 | 1,985.00 | 2,116,466 |
| 2025-01-03 | 1,941.00 | 2,100.00 | 1,871.00 | 1,945.00 | 1,945.00 | 7,139,913 |
| 2025-01-02 | 1,870.00 | 1,947.00 | 1,832.00 | 1,930.00 | 1,930.00 | 2,263,477 |
| 2024-12-30 | 1,784.00 | 1,831.00 | 1,736.00 | 1,810.00 | 1,810.00 | 669,732 |
| 2024-12-27 | 1,800.00 | 1,862.00 | 1,760.00 | 1,800.00 | 1,800.00 | 983,661 |
| 2024-12-26 | 1,900.00 | 1,945.00 | 1,808.00 | 1,808.00 | 1,808.00 | 2,656,550 |
| 2024-12-24 | 1,866.00 | 1,893.00 | 1,839.00 | 1,853.00 | 1,853.00 | 1,054,419 |
| 2024-12-23 | 1,808.00 | 1,900.00 | 1,801.00 | 1,866.00 | 1,866.00 | 1,212,753 |
| 2024-12-20 | 1,883.00 | 1,930.00 | 1,815.00 | 1,834.00 | 1,834.00 | 2,956,575 |
| 2024-12-19 | 1,871.00 | 1,930.00 | 1,840.00 | 1,865.00 | 1,865.00 | 1,645,419 |
| 2024-12-18 | 2,015.00 | 2,020.00 | 1,902.00 | 1,945.00 | 1,945.00 | 3,248,775 |
| 2024-12-17 | 2,140.00 | 2,180.00 | 2,010.00 | 2,070.00 | 2,070.00 | 4,425,631 |
| 2024-12-16 | 2,165.00 | 2,500.00 | 2,150.00 | 2,185.00 | 2,185.00 | 28,027,211 |
| 2024-12-13 | 1,796.00 | 2,320.00 | 1,795.00 | 2,135.00 | 2,135.00 | 40,509,961 |
| 2024-12-12 | 1,930.00 | 2,010.00 | 1,791.00 | 1,832.00 | 1,832.00 | 20,927,670 |
| 2024-12-11 | 1,400.00 | 1,820.00 | 1,395.00 | 1,820.00 | 1,820.00 | 14,951,880 |
| 2024-12-10 | 1,303.00 | 1,409.00 | 1,303.00 | 1,400.00 | 1,400.00 | 341,945 |
| 2024-12-09 | 1,337.00 | 1,388.00 | 1,302.00 | 1,303.00 | 1,303.00 | 397,712 |
| 2024-12-06 | 1,387.00 | 1,507.00 | 1,330.00 | 1,390.00 | 1,390.00 | 1,053,460 |
| 2024-12-05 | 1,443.00 | 1,444.00 | 1,405.00 | 1,407.00 | 1,407.00 | 191,519 |
| 2024-12-04 | 1,400.00 | 1,442.00 | 1,389.00 | 1,440.00 | 1,440.00 | 259,979 |
| 2024-12-03 | 1,399.00 | 1,444.00 | 1,399.00 | 1,436.00 | 1,436.00 | 123,444 |
| 2024-12-02 | 1,421.00 | 1,438.00 | 1,402.00 | 1,411.00 | 1,411.00 | 142,453 |
| 2024-11-29 | 1,461.00 | 1,469.00 | 1,396.00 | 1,417.00 | 1,417.00 | 203,060 |
| 2024-11-28 | 1,459.00 | 1,472.00 | 1,449.00 | 1,460.00 | 1,460.00 | 132,632 |
| 2024-11-27 | 1,485.00 | 1,485.00 | 1,458.00 | 1,459.00 | 1,459.00 | 201,432 |
| 2024-11-26 | 1,443.00 | 1,478.00 | 1,441.00 | 1,465.00 | 1,465.00 | 177,700 |
| 2024-11-25 | 1,433.00 | 1,474.00 | 1,433.00 | 1,443.00 | 1,443.00 | 145,237 |
| 2024-11-22 | 1,442.00 | 1,463.00 | 1,437.00 | 1,444.00 | 1,444.00 | 83,246 |
| 2024-11-21 | 1,404.00 | 1,479.00 | 1,404.00 | 1,441.00 | 1,441.00 | 141,389 |
| 2024-11-20 | 1,410.00 | 1,415.00 | 1,400.00 | 1,412.00 | 1,412.00 | 82,908 |
| 2024-11-19 | 1,423.00 | 1,425.00 | 1,399.00 | 1,410.00 | 1,410.00 | 143,888 |
| 2024-11-18 | 1,412.00 | 1,446.00 | 1,397.00 | 1,423.00 | 1,423.00 | 129,763 |
| 2024-11-15 | 1,391.00 | 1,422.00 | 1,341.00 | 1,412.00 | 1,412.00 | 311,123 |
| 2024-11-14 | 1,401.00 | 1,440.00 | 1,396.00 | 1,397.00 | 1,397.00 | 186,365 |
| 2024-11-13 | 1,497.00 | 1,502.00 | 1,395.00 | 1,401.00 | 1,401.00 | 384,141 |
| 2024-11-12 | 1,589.00 | 1,593.00 | 1,490.00 | 1,491.00 | 1,491.00 | 678,080 |
| 2024-11-11 | 1,521.00 | 1,577.00 | 1,502.00 | 1,540.00 | 1,540.00 | 737,159 |
| 2024-11-08 | 1,518.00 | 1,540.00 | 1,508.00 | 1,518.00 | 1,518.00 | 158,193 |
| 2024-11-07 | 1,540.00 | 1,547.00 | 1,508.00 | 1,508.00 | 1,508.00 | 245,328 |
| 2024-11-06 | 1,511.00 | 1,547.00 | 1,505.00 | 1,540.00 | 1,540.00 | 430,125 |
| 2024-11-05 | 1,503.00 | 1,508.00 | 1,490.00 | 1,504.00 | 1,504.00 | 90,870 |
| 2024-11-04 | 1,452.00 | 1,504.00 | 1,445.00 | 1,502.00 | 1,502.00 | 141,796 |
| 2024-11-01 | 1,468.00 | 1,502.00 | 1,450.00 | 1,451.00 | 1,451.00 | 131,346 |
| 2024-10-31 | 1,491.00 | 1,504.00 | 1,455.00 | 1,489.00 | 1,489.00 | 195,625 |
| 2024-10-30 | 1,504.00 | 1,546.00 | 1,480.00 | 1,491.00 | 1,491.00 | 459,284 |
| 2024-10-29 | 1,445.00 | 1,597.00 | 1,445.00 | 1,490.00 | 1,490.00 | 2,506,247 |
| 2024-10-28 | 1,413.00 | 1,440.00 | 1,412.00 | 1,430.00 | 1,430.00 | 116,575 |
| 2024-10-25 | 1,458.00 | 1,462.00 | 1,395.00 | 1,412.00 | 1,412.00 | 181,985 |
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.