Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,725.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,693.00 | 614,005 |
| 2024-01-24 | 1,783.00 | 1,783.00 | 1,729.00 | 1,734.00 | 1,734.00 | 637,166 |
| 2024-01-23 | 1,787.00 | 1,812.00 | 1,761.00 | 1,783.00 | 1,783.00 | 657,876 |
| 2024-01-22 | 1,809.00 | 1,837.00 | 1,759.00 | 1,788.00 | 1,788.00 | 623,922 |
| 2024-01-19 | 1,782.00 | 1,839.00 | 1,782.00 | 1,788.00 | 1,788.00 | 638,796 |
| 2024-01-18 | 1,763.00 | 1,816.00 | 1,722.00 | 1,782.00 | 1,782.00 | 1,069,367 |
| 2024-01-17 | 1,851.00 | 1,888.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,463,115 |
| 2024-01-16 | 1,940.00 | 1,975.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,811,032 |
| 2024-01-15 | 1,986.00 | 2,115.00 | 1,930.00 | 1,963.00 | 1,963.00 | 5,119,849 |
| 2024-01-12 | 2,135.00 | 2,200.00 | 1,954.00 | 1,986.00 | 1,986.00 | 9,546,899 |
| 2024-01-11 | 1,861.00 | 2,370.00 | 1,861.00 | 2,370.00 | 2,370.00 | 24,795,859 |
| 2024-01-10 | 1,841.00 | 1,857.00 | 1,771.00 | 1,824.00 | 1,824.00 | 461,873 |
| 2024-01-09 | 1,843.00 | 2,010.00 | 1,831.00 | 1,845.00 | 1,845.00 | 3,544,454 |
| 2024-01-08 | 1,909.00 | 1,909.00 | 1,820.00 | 1,839.00 | 1,839.00 | 591,687 |
| 2024-01-05 | 1,767.00 | 1,931.00 | 1,767.00 | 1,874.00 | 1,874.00 | 1,635,728 |
| 2024-01-04 | 1,852.00 | 1,852.00 | 1,767.00 | 1,767.00 | 1,767.00 | 774,732 |
| 2024-01-03 | 1,904.00 | 1,904.00 | 1,852.00 | 1,856.00 | 1,856.00 | 497,934 |
| 2024-01-02 | 1,867.00 | 1,917.00 | 1,861.00 | 1,901.00 | 1,901.00 | 623,715 |
| 2023-12-28 | 1,889.00 | 1,897.00 | 1,833.00 | 1,852.00 | 1,852.00 | 914,850 |
| 2023-12-27 | 1,899.00 | 1,945.00 | 1,893.00 | 1,900.00 | 1,900.00 | 808,482 |
| 2023-12-26 | 1,965.00 | 1,991.00 | 1,898.00 | 1,899.00 | 1,899.00 | 1,054,647 |
| 2023-12-22 | 1,980.00 | 2,030.00 | 1,889.00 | 1,979.00 | 1,979.00 | 1,877,469 |
| 2023-12-21 | 2,110.00 | 2,125.00 | 1,998.00 | 2,000.00 | 2,000.00 | 1,803,562 |
| 2023-12-20 | 2,215.00 | 2,270.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1,519,390 |
| 2023-12-19 | 2,290.00 | 2,360.00 | 2,215.00 | 2,250.00 | 2,250.00 | 1,550,591 |
| 2023-12-18 | 2,410.00 | 2,410.00 | 2,200.00 | 2,290.00 | 2,290.00 | 2,271,397 |
| 2023-12-15 | 2,200.00 | 2,315.00 | 2,115.00 | 2,315.00 | 2,315.00 | 2,491,766 |
| 2023-12-14 | 2,045.00 | 2,180.00 | 1,940.00 | 2,150.00 | 2,150.00 | 2,687,765 |
| 2023-12-13 | 2,240.00 | 2,260.00 | 2,015.00 | 2,025.00 | 2,025.00 | 3,871,419 |
| 2023-12-12 | 2,635.00 | 2,635.00 | 2,225.00 | 2,265.00 | 2,265.00 | 4,099,734 |
| 2023-12-11 | 2,855.00 | 2,995.00 | 2,565.00 | 2,620.00 | 2,620.00 | 3,503,948 |
| 2023-12-08 | 2,765.00 | 2,845.00 | 2,730.00 | 2,840.00 | 2,840.00 | 991,157 |
| 2023-12-07 | 2,715.00 | 2,830.00 | 2,650.00 | 2,760.00 | 2,760.00 | 1,042,750 |
| 2023-12-06 | 2,630.00 | 2,730.00 | 2,580.00 | 2,720.00 | 2,720.00 | 1,013,897 |
| 2023-12-05 | 2,605.00 | 2,635.00 | 2,545.00 | 2,590.00 | 2,590.00 | 646,098 |
| 2023-12-04 | 2,490.00 | 2,640.00 | 2,480.00 | 2,595.00 | 2,595.00 | 919,502 |
| 2023-12-01 | 2,460.00 | 2,585.00 | 2,400.00 | 2,490.00 | 2,490.00 | 408,250 |
| 2023-11-30 | 2,480.00 | 2,535.00 | 2,450.00 | 2,460.00 | 2,460.00 | 684,742 |
| 2023-11-29 | 2,440.00 | 2,445.00 | 2,380.00 | 2,445.00 | 2,445.00 | 323,569 |
| 2023-11-28 | 2,375.00 | 2,450.00 | 2,360.00 | 2,400.00 | 2,400.00 | 489,741 |
| 2023-11-27 | 2,440.00 | 2,455.00 | 2,355.00 | 2,370.00 | 2,370.00 | 410,302 |
| 2023-11-24 | 2,405.00 | 2,460.00 | 2,370.00 | 2,385.00 | 2,385.00 | 582,818 |
| 2023-11-23 | 2,370.00 | 2,425.00 | 2,330.00 | 2,385.00 | 2,385.00 | 472,072 |
| 2023-11-22 | 2,330.00 | 2,380.00 | 2,300.00 | 2,325.00 | 2,325.00 | 399,848 |
| 2023-11-21 | 2,355.00 | 2,495.00 | 2,285.00 | 2,330.00 | 2,330.00 | 2,579,352 |
| 2023-11-20 | 2,195.00 | 2,385.00 | 2,195.00 | 2,335.00 | 2,335.00 | 1,616,478 |
| 2023-11-17 | 2,285.00 | 2,290.00 | 2,170.00 | 2,195.00 | 2,195.00 | 961,644 |
| 2023-11-16 | 2,160.00 | 2,350.00 | 2,120.00 | 2,285.00 | 2,285.00 | 2,741,338 |
| 2023-11-15 | 2,055.00 | 2,120.00 | 2,040.00 | 2,120.00 | 2,120.00 | 592,709 |
| 2023-11-14 | 1,998.00 | 2,050.00 | 1,996.00 | 2,050.00 | 2,050.00 | 293,107 |
| 2023-11-13 | 2,015.00 | 2,060.00 | 1,994.00 | 1,998.00 | 1,998.00 | 370,128 |
| 2023-11-10 | 2,000.00 | 2,065.00 | 2,000.00 | 2,025.00 | 2,025.00 | 396,664 |
| 2023-11-09 | 2,025.00 | 2,050.00 | 1,998.00 | 2,025.00 | 2,025.00 | 439,274 |
| 2023-11-08 | 2,030.00 | 2,050.00 | 1,999.00 | 2,030.00 | 2,030.00 | 418,907 |
| 2023-11-07 | 2,030.00 | 2,055.00 | 1,982.00 | 2,030.00 | 2,030.00 | 317,721 |
| 2023-11-06 | 2,060.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | 458,339 |
| 2023-11-03 | 1,979.00 | 2,010.00 | 1,973.00 | 2,010.00 | 2,010.00 | 248,554 |
| 2023-11-02 | 1,949.00 | 1,986.00 | 1,940.00 | 1,980.00 | 1,980.00 | 282,590 |
| 2023-11-01 | 1,916.00 | 1,983.00 | 1,875.00 | 1,949.00 | 1,949.00 | 327,068 |
| 2023-10-31 | 2,050.00 | 2,120.00 | 1,900.00 | 1,916.00 | 1,916.00 | 1,438,047 |
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.