Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,060.00 | 2,115.00 | 1,950.00 | 2,045.00 | 2,045.00 | 1,338,211 |
| 2024-04-23 | 2,075.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | 737,645 |
| 2024-04-22 | 1,971.00 | 2,075.00 | 1,968.00 | 2,060.00 | 2,060.00 | 1,033,997 |
| 2024-04-19 | 1,965.00 | 1,989.00 | 1,850.00 | 1,969.00 | 1,969.00 | 596,373 |
| 2024-04-18 | 1,955.00 | 1,989.00 | 1,946.00 | 1,979.00 | 1,979.00 | 243,244 |
| 2024-04-17 | 1,974.00 | 2,015.00 | 1,959.00 | 1,959.00 | 1,959.00 | 429,262 |
| 2024-04-16 | 1,951.00 | 1,977.00 | 1,922.00 | 1,965.00 | 1,965.00 | 380,437 |
| 2024-04-15 | 1,907.00 | 1,995.00 | 1,907.00 | 1,985.00 | 1,985.00 | 360,431 |
| 2024-04-12 | 1,950.00 | 1,969.00 | 1,910.00 | 1,938.00 | 1,938.00 | 290,496 |
| 2024-04-11 | 1,975.00 | 2,015.00 | 1,942.00 | 1,951.00 | 1,951.00 | 570,376 |
| 2024-04-09 | 1,939.00 | 1,995.00 | 1,939.00 | 1,975.00 | 1,975.00 | 518,232 |
| 2024-04-08 | 1,907.00 | 1,973.00 | 1,900.00 | 1,938.00 | 1,938.00 | 791,163 |
| 2024-04-05 | 1,861.00 | 1,907.00 | 1,861.00 | 1,899.00 | 1,899.00 | 388,106 |
| 2024-04-04 | 1,837.00 | 1,905.00 | 1,825.00 | 1,892.00 | 1,892.00 | 713,965 |
| 2024-04-03 | 1,912.00 | 1,912.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1,181,432 |
| 2024-04-02 | 2,240.00 | 2,240.00 | 1,863.00 | 1,891.00 | 1,891.00 | 6,840,134 |
| 2024-04-01 | 2,205.00 | 2,285.00 | 2,155.00 | 2,210.00 | 2,210.00 | 2,933,893 |
| 2024-03-29 | 2,110.00 | 2,185.00 | 2,110.00 | 2,180.00 | 2,180.00 | 1,944,139 |
| 2024-03-28 | 2,060.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 772,307 |
| 2024-03-27 | 2,060.00 | 2,180.00 | 2,025.00 | 2,090.00 | 2,090.00 | 1,938,597 |
| 2024-03-26 | 1,965.00 | 2,070.00 | 1,961.00 | 2,055.00 | 2,055.00 | 1,201,358 |
| 2024-03-25 | 1,927.00 | 1,960.00 | 1,906.00 | 1,960.00 | 1,960.00 | 484,971 |
| 2024-03-22 | 1,960.00 | 1,964.00 | 1,927.00 | 1,934.00 | 1,934.00 | 266,043 |
| 2024-03-21 | 1,918.00 | 1,982.00 | 1,918.00 | 1,960.00 | 1,960.00 | 388,015 |
| 2024-03-20 | 1,903.00 | 1,931.00 | 1,903.00 | 1,918.00 | 1,918.00 | 319,277 |
| 2024-03-19 | 1,931.00 | 1,955.00 | 1,913.00 | 1,918.00 | 1,918.00 | 279,029 |
| 2024-03-18 | 1,990.00 | 2,030.00 | 1,930.00 | 1,940.00 | 1,940.00 | 652,739 |
| 2024-03-15 | 2,000.00 | 2,040.00 | 1,971.00 | 1,986.00 | 1,986.00 | 673,321 |
| 2024-03-14 | 2,055.00 | 2,055.00 | 1,997.00 | 2,025.00 | 2,025.00 | 536,471 |
| 2024-03-13 | 2,120.00 | 2,120.00 | 2,015.00 | 2,040.00 | 2,040.00 | 808,427 |
| 2024-03-12 | 2,035.00 | 2,120.00 | 1,985.00 | 2,095.00 | 2,095.00 | 1,945,173 |
| 2024-03-11 | 1,886.00 | 2,160.00 | 1,881.00 | 2,065.00 | 2,065.00 | 7,601,241 |
| 2024-03-08 | 1,930.00 | 1,953.00 | 1,891.00 | 1,908.00 | 1,908.00 | 1,135,036 |
| 2024-03-07 | 2,025.00 | 2,035.00 | 1,905.00 | 1,938.00 | 1,938.00 | 2,558,076 |
| 2024-03-06 | 2,205.00 | 2,400.00 | 2,035.00 | 2,050.00 | 2,050.00 | 27,623,830 |
| 2024-03-05 | 2,020.00 | 2,080.00 | 1,969.00 | 2,000.00 | 2,000.00 | 4,280,243 |
| 2024-03-04 | 1,977.00 | 2,020.00 | 1,949.00 | 1,964.00 | 1,964.00 | 959,825 |
| 2024-02-29 | 1,972.00 | 2,050.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1,551,880 |
| 2024-02-28 | 1,930.00 | 1,967.00 | 1,887.00 | 1,904.00 | 1,904.00 | 572,260 |
| 2024-02-27 | 1,930.00 | 2,115.00 | 1,928.00 | 1,928.00 | 1,928.00 | 3,538,198 |
| 2024-02-26 | 1,894.00 | 1,919.00 | 1,865.00 | 1,892.00 | 1,892.00 | 559,454 |
| 2024-02-23 | 1,905.00 | 1,923.00 | 1,873.00 | 1,884.00 | 1,884.00 | 362,204 |
| 2024-02-22 | 1,955.00 | 1,968.00 | 1,912.00 | 1,922.00 | 1,922.00 | 717,852 |
| 2024-02-21 | 1,953.00 | 1,978.00 | 1,939.00 | 1,951.00 | 1,951.00 | 586,211 |
| 2024-02-20 | 1,944.00 | 1,971.00 | 1,910.00 | 1,960.00 | 1,960.00 | 711,271 |
| 2024-02-19 | 1,910.00 | 1,947.00 | 1,888.00 | 1,924.00 | 1,924.00 | 497,999 |
| 2024-02-16 | 1,916.00 | 1,930.00 | 1,880.00 | 1,907.00 | 1,907.00 | 569,162 |
| 2024-02-15 | 1,892.00 | 1,995.00 | 1,856.00 | 1,943.00 | 1,943.00 | 2,805,588 |
| 2024-02-14 | 1,810.00 | 1,895.00 | 1,801.00 | 1,855.00 | 1,855.00 | 475,699 |
| 2024-02-13 | 1,852.00 | 1,870.00 | 1,825.00 | 1,834.00 | 1,834.00 | 696,941 |
| 2024-02-08 | 1,769.00 | 1,825.00 | 1,769.00 | 1,790.00 | 1,790.00 | 253,896 |
| 2024-02-07 | 1,846.00 | 1,846.00 | 1,760.00 | 1,769.00 | 1,769.00 | 178,963 |
| 2024-02-06 | 1,782.00 | 1,788.00 | 1,750.00 | 1,775.00 | 1,775.00 | 266,430 |
| 2024-02-05 | 1,833.00 | 1,833.00 | 1,790.00 | 1,794.00 | 1,794.00 | 242,944 |
| 2024-02-02 | 1,775.00 | 1,844.00 | 1,775.00 | 1,825.00 | 1,825.00 | 653,515 |
| 2024-02-01 | 1,737.00 | 1,803.00 | 1,726.00 | 1,770.00 | 1,770.00 | 741,690 |
| 2024-01-31 | 1,717.00 | 1,751.00 | 1,704.00 | 1,721.00 | 1,721.00 | 333,198 |
| 2024-01-30 | 1,697.00 | 1,742.00 | 1,697.00 | 1,725.00 | 1,725.00 | 459,252 |
| 2024-01-29 | 1,709.00 | 1,710.00 | 1,658.00 | 1,690.00 | 1,690.00 | 394,124 |
| 2024-01-26 | 1,683.00 | 1,738.00 | 1,680.00 | 1,706.00 | 1,706.00 | 328,449 |
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.