Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1,769.00 | 1,799.00 | 1,755.00 | 1,761.00 | 1,761.00 | 346,091 |
| 2024-07-22 | 1,817.00 | 1,832.00 | 1,767.00 | 1,770.00 | 1,770.00 | 506,691 |
| 2024-07-19 | 1,791.00 | 1,922.00 | 1,782.00 | 1,815.00 | 1,815.00 | 1,889,106 |
| 2024-07-18 | 1,801.00 | 1,814.00 | 1,775.00 | 1,796.00 | 1,796.00 | 553,901 |
| 2024-07-17 | 1,872.00 | 1,880.00 | 1,811.00 | 1,815.00 | 1,815.00 | 668,200 |
| 2024-07-16 | 1,884.00 | 1,886.00 | 1,844.00 | 1,851.00 | 1,851.00 | 671,682 |
| 2024-07-15 | 1,882.00 | 1,917.00 | 1,865.00 | 1,872.00 | 1,872.00 | 634,384 |
| 2024-07-12 | 1,899.00 | 1,900.00 | 1,840.00 | 1,886.00 | 1,886.00 | 974,134 |
| 2024-07-11 | 2,130.00 | 2,170.00 | 1,890.00 | 1,898.00 | 1,898.00 | 4,191,784 |
| 2024-07-10 | 2,145.00 | 2,195.00 | 2,080.00 | 2,190.00 | 2,190.00 | 1,343,520 |
| 2024-07-09 | 2,060.00 | 2,135.00 | 2,050.00 | 2,125.00 | 2,125.00 | 737,615 |
| 2024-07-08 | 2,025.00 | 2,070.00 | 2,005.00 | 2,050.00 | 2,050.00 | 782,624 |
| 2024-07-05 | 2,085.00 | 2,105.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,055,931 |
| 2024-07-04 | 2,210.00 | 2,215.00 | 2,075.00 | 2,075.00 | 2,075.00 | 1,378,655 |
| 2024-07-03 | 2,150.00 | 2,250.00 | 2,145.00 | 2,185.00 | 2,185.00 | 1,313,564 |
| 2024-07-02 | 2,170.00 | 2,200.00 | 2,100.00 | 2,175.00 | 2,175.00 | 1,470,809 |
| 2024-07-01 | 2,235.00 | 2,260.00 | 2,100.00 | 2,170.00 | 2,170.00 | 2,421,219 |
| 2024-06-28 | 2,565.00 | 2,640.00 | 2,280.00 | 2,290.00 | 2,290.00 | 4,795,874 |
| 2024-06-27 | 2,510.00 | 2,600.00 | 2,450.00 | 2,555.00 | 2,555.00 | 1,732,956 |
| 2024-06-26 | 2,470.00 | 2,545.00 | 2,440.00 | 2,500.00 | 2,500.00 | 1,437,901 |
| 2024-06-25 | 2,330.00 | 2,520.00 | 2,320.00 | 2,470.00 | 2,470.00 | 2,256,833 |
| 2024-06-24 | 2,405.00 | 2,410.00 | 2,340.00 | 2,340.00 | 2,340.00 | 595,834 |
| 2024-06-21 | 2,430.00 | 2,430.00 | 2,315.00 | 2,390.00 | 2,390.00 | 1,052,113 |
| 2024-06-20 | 2,410.00 | 2,440.00 | 2,365.00 | 2,440.00 | 2,440.00 | 1,056,075 |
| 2024-06-19 | 2,525.00 | 2,525.00 | 2,395.00 | 2,395.00 | 2,395.00 | 1,937,512 |
| 2024-06-18 | 2,690.00 | 2,695.00 | 2,450.00 | 2,525.00 | 2,525.00 | 2,769,572 |
| 2024-06-17 | 2,630.00 | 2,730.00 | 2,615.00 | 2,685.00 | 2,685.00 | 2,072,828 |
| 2024-06-14 | 2,715.00 | 2,785.00 | 2,615.00 | 2,635.00 | 2,635.00 | 4,026,623 |
| 2024-06-13 | 2,580.00 | 2,705.00 | 2,560.00 | 2,640.00 | 2,640.00 | 2,453,116 |
| 2024-06-12 | 2,535.00 | 2,615.00 | 2,525.00 | 2,580.00 | 2,580.00 | 1,043,394 |
| 2024-06-11 | 2,715.00 | 2,715.00 | 2,515.00 | 2,560.00 | 2,560.00 | 2,940,507 |
| 2024-06-10 | 2,680.00 | 2,780.00 | 2,650.00 | 2,675.00 | 2,675.00 | 4,662,342 |
| 2024-06-07 | 2,470.00 | 2,710.00 | 2,470.00 | 2,690.00 | 2,690.00 | 5,962,467 |
| 2024-06-05 | 2,530.00 | 2,575.00 | 2,425.00 | 2,550.00 | 2,550.00 | 3,086,521 |
| 2024-06-04 | 2,720.00 | 2,725.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,981,824 |
| 2024-06-03 | 2,685.00 | 2,910.00 | 2,610.00 | 2,735.00 | 2,735.00 | 22,241,721 |
| 2024-05-31 | 2,615.00 | 2,690.00 | 2,590.00 | 2,605.00 | 2,605.00 | 2,561,199 |
| 2024-05-30 | 2,570.00 | 2,820.00 | 2,545.00 | 2,605.00 | 2,605.00 | 11,174,400 |
| 2024-05-29 | 2,660.00 | 2,705.00 | 2,560.00 | 2,610.00 | 2,610.00 | 3,092,344 |
| 2024-05-28 | 2,660.00 | 2,760.00 | 2,615.00 | 2,660.00 | 2,660.00 | 4,929,086 |
| 2024-05-27 | 2,585.00 | 2,740.00 | 2,525.00 | 2,705.00 | 2,705.00 | 9,027,605 |
| 2024-05-24 | 2,605.00 | 2,700.00 | 2,570.00 | 2,635.00 | 2,635.00 | 7,707,202 |
| 2024-05-23 | 2,525.00 | 2,775.00 | 2,500.00 | 2,605.00 | 2,605.00 | 25,051,910 |
| 2024-05-22 | 2,775.00 | 2,800.00 | 2,535.00 | 2,570.00 | 2,570.00 | 20,934,000 |
| 2024-05-21 | 2,170.00 | 2,665.00 | 2,150.00 | 2,665.00 | 2,665.00 | 47,795,602 |
| 2024-05-20 | 2,050.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | 609,029 |
| 2024-05-17 | 2,030.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | 353,705 |
| 2024-05-16 | 2,075.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 624,245 |
| 2024-05-14 | 2,010.00 | 2,100.00 | 1,996.00 | 2,045.00 | 2,045.00 | 1,236,700 |
| 2024-05-13 | 2,240.00 | 2,245.00 | 1,999.00 | 2,005.00 | 2,005.00 | 4,010,773 |
| 2024-05-10 | 2,145.00 | 2,235.00 | 2,130.00 | 2,200.00 | 2,200.00 | 2,148,809 |
| 2024-05-09 | 2,140.00 | 2,145.00 | 2,075.00 | 2,140.00 | 2,140.00 | 671,244 |
| 2024-05-08 | 2,130.00 | 2,155.00 | 2,100.00 | 2,140.00 | 2,140.00 | 670,894 |
| 2024-05-07 | 2,140.00 | 2,150.00 | 2,090.00 | 2,115.00 | 2,115.00 | 607,829 |
| 2024-05-03 | 2,090.00 | 2,125.00 | 2,070.00 | 2,120.00 | 2,120.00 | 700,652 |
| 2024-05-02 | 2,040.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 816,748 |
| 2024-04-30 | 2,005.00 | 2,040.00 | 1,983.00 | 2,025.00 | 2,025.00 | 562,161 |
| 2024-04-29 | 1,946.00 | 2,055.00 | 1,946.00 | 2,020.00 | 2,020.00 | 1,067,142 |
| 2024-04-26 | 1,989.00 | 2,000.00 | 1,925.00 | 1,945.00 | 1,945.00 | 758,348 |
| 2024-04-25 | 2,045.00 | 2,045.00 | 1,950.00 | 1,996.00 | 1,996.00 | 617,833 |
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.