Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 2,000.00 | 2,035.00 | 1,987.00 | 1,989.00 | 1,989.00 | 396,975 |
| 2023-10-27 | 2,000.00 | 2,035.00 | 1,989.00 | 2,000.00 | 2,000.00 | 432,931 |
| 2023-10-26 | 1,964.00 | 2,055.00 | 1,963.00 | 2,020.00 | 2,020.00 | 574,042 |
| 2023-10-25 | 2,000.00 | 2,045.00 | 1,963.00 | 2,020.00 | 2,020.00 | 691,380 |
| 2023-10-24 | 1,900.00 | 2,065.00 | 1,900.00 | 2,015.00 | 2,015.00 | 2,802,679 |
| 2023-10-23 | 1,910.00 | 1,975.00 | 1,895.00 | 1,900.00 | 1,900.00 | 446,792 |
| 2023-10-20 | 1,878.00 | 1,960.00 | 1,859.00 | 1,920.00 | 1,920.00 | 1,046,173 |
| 2023-10-19 | 1,838.00 | 1,998.00 | 1,802.00 | 1,917.00 | 1,917.00 | 3,397,896 |
| 2023-10-18 | 1,850.00 | 1,875.00 | 1,832.00 | 1,846.00 | 1,846.00 | 291,208 |
| 2023-10-17 | 1,792.00 | 1,870.00 | 1,791.00 | 1,864.00 | 1,864.00 | 444,226 |
| 2023-10-16 | 1,866.00 | 1,866.00 | 1,761.00 | 1,790.00 | 1,790.00 | 669,001 |
| 2023-10-13 | 1,880.00 | 1,880.00 | 1,820.00 | 1,867.00 | 1,867.00 | 358,506 |
| 2023-10-12 | 1,865.00 | 1,891.00 | 1,846.00 | 1,858.00 | 1,858.00 | 393,129 |
| 2023-10-11 | 1,807.00 | 1,865.00 | 1,807.00 | 1,855.00 | 1,855.00 | 569,443 |
| 2023-10-10 | 1,890.00 | 1,917.00 | 1,803.00 | 1,810.00 | 1,810.00 | 1,031,043 |
| 2023-10-06 | 1,765.00 | 1,949.00 | 1,763.00 | 1,907.00 | 1,907.00 | 4,564,735 |
| 2023-10-05 | 1,709.00 | 1,879.00 | 1,708.00 | 1,765.00 | 1,765.00 | 3,485,872 |
| 2023-10-04 | 1,702.00 | 1,749.00 | 1,673.00 | 1,720.00 | 1,720.00 | 477,672 |
| 2023-09-27 | 1,650.00 | 1,724.00 | 1,615.00 | 1,702.00 | 1,702.00 | 385,938 |
| 2023-09-26 | 1,711.00 | 1,739.00 | 1,661.00 | 1,680.00 | 1,680.00 | 593,507 |
| 2023-09-25 | 1,670.00 | 1,850.00 | 1,665.00 | 1,711.00 | 1,711.00 | 5,235,576 |
| 2023-09-22 | 1,715.00 | 1,715.00 | 1,660.00 | 1,681.00 | 1,681.00 | 513,297 |
| 2023-09-21 | 1,759.00 | 1,766.00 | 1,701.00 | 1,736.00 | 1,736.00 | 571,491 |
| 2023-09-20 | 1,655.00 | 1,855.00 | 1,654.00 | 1,759.00 | 1,759.00 | 4,335,031 |
| 2023-09-19 | 1,579.00 | 1,681.00 | 1,567.00 | 1,655.00 | 1,655.00 | 978,537 |
| 2023-09-18 | 1,579.00 | 1,595.00 | 1,579.00 | 1,581.00 | 1,581.00 | 54,217 |
| 2023-09-15 | 1,580.00 | 1,611.00 | 1,580.00 | 1,593.00 | 1,593.00 | 80,171 |
| 2023-09-14 | 1,561.00 | 1,594.00 | 1,561.00 | 1,580.00 | 1,580.00 | 92,762 |
| 2023-09-13 | 1,601.00 | 1,611.00 | 1,564.00 | 1,577.00 | 1,577.00 | 239,586 |
| 2023-09-12 | 1,628.00 | 1,671.00 | 1,605.00 | 1,618.00 | 1,618.00 | 268,889 |
| 2023-09-11 | 1,620.00 | 1,640.00 | 1,620.00 | 1,626.00 | 1,626.00 | 89,176 |
| 2023-09-08 | 1,632.00 | 1,647.00 | 1,621.00 | 1,630.00 | 1,630.00 | 123,096 |
| 2023-09-07 | 1,646.00 | 1,660.00 | 1,629.00 | 1,632.00 | 1,632.00 | 228,824 |
| 2023-09-06 | 1,649.00 | 1,665.00 | 1,646.00 | 1,646.00 | 1,646.00 | 210,278 |
| 2023-09-05 | 1,656.00 | 1,674.00 | 1,640.00 | 1,655.00 | 1,655.00 | 347,012 |
| 2023-09-04 | 1,650.00 | 1,729.00 | 1,638.00 | 1,657.00 | 1,657.00 | 731,154 |
| 2023-09-01 | 1,635.00 | 1,653.00 | 1,617.00 | 1,651.00 | 1,651.00 | 207,961 |
| 2023-08-31 | 1,648.00 | 1,683.00 | 1,637.00 | 1,639.00 | 1,639.00 | 257,943 |
| 2023-08-30 | 1,654.00 | 1,663.00 | 1,640.00 | 1,641.00 | 1,641.00 | 213,626 |
| 2023-08-29 | 1,632.00 | 1,669.00 | 1,625.00 | 1,652.00 | 1,652.00 | 447,037 |
| 2023-08-28 | 1,614.00 | 1,647.00 | 1,610.00 | 1,627.00 | 1,627.00 | 399,099 |
| 2023-08-25 | 1,630.00 | 1,642.00 | 1,596.00 | 1,609.00 | 1,609.00 | 969,315 |
| 2023-08-24 | 1,680.00 | 1,680.00 | 1,615.00 | 1,637.00 | 1,637.00 | 1,519,606 |
| 2023-08-23 | 1,531.00 | 1,894.00 | 1,525.00 | 1,700.00 | 1,700.00 | 19,958,570 |
| 2023-08-22 | 1,560.00 | 1,580.00 | 1,539.00 | 1,550.00 | 1,550.00 | 94,184 |
| 2023-08-21 | 1,515.00 | 1,573.00 | 1,511.00 | 1,554.00 | 1,554.00 | 78,612 |
| 2023-08-18 | 1,514.00 | 1,544.00 | 1,512.00 | 1,525.00 | 1,525.00 | 90,554 |
| 2023-08-17 | 1,536.00 | 1,557.00 | 1,510.00 | 1,544.00 | 1,544.00 | 188,641 |
| 2023-08-16 | 1,572.00 | 1,590.00 | 1,534.00 | 1,563.00 | 1,563.00 | 173,627 |
| 2023-08-14 | 1,631.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | 169,111 |
| 2023-08-11 | 1,631.00 | 1,675.00 | 1,631.00 | 1,648.00 | 1,648.00 | 112,172 |
| 2023-08-10 | 1,625.00 | 1,644.00 | 1,605.00 | 1,639.00 | 1,639.00 | 103,062 |
| 2023-08-09 | 1,573.00 | 1,623.00 | 1,573.00 | 1,623.00 | 1,623.00 | 105,113 |
| 2023-08-08 | 1,640.00 | 1,640.00 | 1,591.00 | 1,600.00 | 1,600.00 | 121,723 |
| 2023-08-07 | 1,637.00 | 1,637.00 | 1,604.00 | 1,623.00 | 1,623.00 | 116,070 |
| 2023-08-04 | 1,591.00 | 1,627.00 | 1,591.00 | 1,622.00 | 1,622.00 | 102,334 |
| 2023-08-03 | 1,600.00 | 1,614.00 | 1,550.00 | 1,598.00 | 1,598.00 | 175,933 |
| 2023-08-02 | 1,623.00 | 1,640.00 | 1,584.00 | 1,606.00 | 1,606.00 | 206,052 |
| 2023-08-01 | 1,596.00 | 1,633.00 | 1,595.00 | 1,625.00 | 1,625.00 | 112,690 |
| 2023-07-31 | 1,605.00 | 1,623.00 | 1,590.00 | 1,593.00 | 1,593.00 | 172,150 |
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.