Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 700.00 | 700.00 | 674.00 | 692.00 | 692.00 | 67,465 |
| 2026-10-15 | 705.00 | 706.00 | 677.00 | 688.00 | 688.00 | 138,792 |
| 2026-10-14 | 694.00 | 708.00 | 680.00 | 706.00 | 706.00 | 33,884 |
| 2026-10-13 | 698.00 | 705.00 | 680.00 | 700.00 | 700.00 | 95,685 |
| 2026-10-12 | 725.00 | 739.00 | 686.00 | 698.00 | 698.00 | 74,008 |
| 2026-10-08 | 718.00 | 756.00 | 707.00 | 725.00 | 725.00 | 93,808 |
| 2026-10-07 | 740.00 | 750.00 | 735.00 | 742.00 | 742.00 | 78,592 |
| 2026-10-06 | 685.00 | 742.00 | 685.00 | 741.00 | 741.00 | 230,931 |
| 2026-10-02 | 666.00 | 687.00 | 642.00 | 686.00 | 686.00 | 331,235 |
| 2026-10-01 | 720.00 | 730.00 | 580.00 | 666.00 | 666.00 | 1,360,123 |
| 2026-09-30 | 742.00 | 790.00 | 730.00 | 739.00 | 739.00 | 142,526 |
| 2026-09-29 | 762.00 | 765.00 | 734.00 | 746.00 | 746.00 | 103,237 |
| 2026-09-28 | 778.00 | 784.00 | 750.00 | 762.00 | 762.00 | 120,764 |
| 2026-09-23 | 793.00 | 799.00 | 770.00 | 778.00 | 778.00 | 66,162 |
| 2026-09-22 | 800.00 | 814.00 | 750.00 | 787.00 | 787.00 | 138,281 |
| 2026-09-21 | 830.00 | 838.00 | 800.00 | 809.00 | 809.00 | 107,264 |
| 2026-09-18 | 848.00 | 848.00 | 820.00 | 829.00 | 829.00 | 89,030 |
| 2026-09-17 | 855.00 | 863.00 | 826.00 | 833.00 | 833.00 | 103,812 |
| 2026-09-16 | 860.00 | 874.00 | 850.00 | 862.00 | 862.00 | 66,046 |
| 2026-09-15 | 850.00 | 890.00 | 846.00 | 860.00 | 860.00 | 210,106 |
| 2026-09-14 | 890.00 | 890.00 | 855.00 | 878.00 | 878.00 | 78,793 |
| 2026-09-11 | 905.00 | 905.00 | 888.00 | 890.00 | 890.00 | 15,442 |
| 2026-09-10 | 890.00 | 905.00 | 870.00 | 905.00 | 905.00 | 94,214 |
| 2026-09-09 | 901.00 | 909.00 | 885.00 | 892.00 | 892.00 | 30,425 |
| 2026-09-08 | 902.00 | 910.00 | 894.00 | 899.00 | 899.00 | 47,167 |
| 2026-09-07 | 926.00 | 926.00 | 897.00 | 908.00 | 908.00 | 89,282 |
| 2026-09-04 | 915.00 | 920.00 | 904.00 | 904.00 | 904.00 | 72,677 |
| 2026-09-03 | 927.00 | 927.00 | 905.00 | 914.00 | 914.00 | 67,491 |
| 2026-09-02 | 952.00 | 952.00 | 916.00 | 916.00 | 916.00 | 34,549 |
| 2026-09-01 | 944.00 | 955.00 | 915.00 | 930.00 | 930.00 | 47,212 |
| 2026-08-31 | 962.00 | 962.00 | 940.00 | 946.00 | 946.00 | 74,546 |
| 2026-08-28 | 962.00 | 998.00 | 948.00 | 963.00 | 963.00 | 85,315 |
| 2026-08-27 | 957.00 | 964.00 | 947.00 | 956.00 | 956.00 | 22,252 |
| 2026-08-26 | 975.00 | 975.00 | 950.00 | 956.00 | 956.00 | 20,637 |
| 2026-08-25 | 947.00 | 974.00 | 946.00 | 956.00 | 956.00 | 14,530 |
| 2026-08-24 | 962.00 | 974.00 | 949.00 | 952.00 | 952.00 | 30,288 |
| 2026-08-21 | 971.00 | 977.00 | 950.00 | 960.00 | 960.00 | 50,179 |
| 2026-08-20 | 996.00 | 996.00 | 968.00 | 982.00 | 982.00 | 32,717 |
| 2026-08-19 | 993.00 | 993.00 | 951.00 | 975.00 | 975.00 | 59,607 |
| 2026-08-18 | 1,010.00 | 1,010.00 | 975.00 | 976.00 | 976.00 | 109,839 |
| 2026-08-14 | 1,016.00 | 1,016.00 | 997.00 | 1,010.00 | 1,010.00 | 78,178 |
| 2026-08-13 | 1,010.00 | 1,041.00 | 1,005.00 | 1,013.00 | 1,013.00 | 107,841 |
| 2026-08-12 | 1,016.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | 74,761 |
| 2026-08-11 | 1,005.00 | 1,018.00 | 1,000.00 | 1,016.00 | 1,016.00 | 82,564 |
| 2026-08-10 | 992.00 | 1,006.00 | 980.00 | 1,005.00 | 1,005.00 | 81,697 |
| 2026-08-07 | 992.00 | 1,006.00 | 985.00 | 992.00 | 992.00 | 84,054 |
| 2026-08-06 | 977.00 | 1,002.00 | 977.00 | 992.00 | 992.00 | 77,534 |
| 2026-08-05 | 980.00 | 1,000.00 | 980.00 | 997.00 | 997.00 | 65,360 |
| 2026-08-04 | 979.00 | 995.00 | 972.00 | 984.00 | 984.00 | 132,245 |
| 2026-08-03 | 1,011.00 | 1,011.00 | 982.00 | 985.00 | 985.00 | 182,612 |
| 2026-07-31 | 945.00 | 1,045.00 | 932.00 | 1,045.00 | 1,045.00 | 327,483 |
| 2026-07-30 | 841.00 | 1,070.00 | 841.00 | 944.00 | 944.00 | 1,600,605 |
| 2026-07-29 | 911.00 | 913.00 | 737.00 | 870.00 | 870.00 | 370,513 |
| 2026-07-28 | 938.00 | 969.00 | 897.00 | 906.00 | 906.00 | 118,171 |
| 2026-07-27 | 961.00 | 977.00 | 942.00 | 945.00 | 945.00 | 31,190 |
| 2026-07-24 | 957.00 | 965.00 | 945.00 | 961.00 | 961.00 | 35,573 |
| 2026-07-23 | 950.00 | 964.00 | 942.00 | 961.00 | 961.00 | 58,886 |
| 2026-07-22 | 955.00 | 961.00 | 933.00 | 950.00 | 950.00 | 59,916 |
Page 1 of 1 · 58 trading days
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.