Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 1,553.00 | 1,628.00 | 1,553.00 | 1,614.00 | 1,614.00 | 173,911 |
| 2023-07-27 | 1,456.00 | 1,590.00 | 1,456.00 | 1,540.00 | 1,540.00 | 241,174 |
| 2023-07-26 | 1,583.00 | 1,592.00 | 1,427.00 | 1,474.00 | 1,474.00 | 684,145 |
| 2023-07-25 | 1,653.00 | 1,680.00 | 1,582.00 | 1,590.00 | 1,590.00 | 391,639 |
| 2023-07-24 | 1,725.00 | 1,735.00 | 1,657.00 | 1,661.00 | 1,661.00 | 298,051 |
| 2023-07-21 | 1,715.00 | 1,762.00 | 1,715.00 | 1,724.00 | 1,724.00 | 120,183 |
| 2023-07-20 | 1,712.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,720.00 | 147,343 |
| 2023-07-19 | 1,726.00 | 1,735.00 | 1,710.00 | 1,712.00 | 1,712.00 | 135,982 |
| 2023-07-18 | 1,759.00 | 1,768.00 | 1,722.00 | 1,725.00 | 1,725.00 | 277,189 |
| 2023-07-17 | 1,784.00 | 1,795.00 | 1,749.00 | 1,759.00 | 1,759.00 | 325,950 |
| 2023-07-14 | 1,799.00 | 1,825.00 | 1,777.00 | 1,784.00 | 1,784.00 | 373,077 |
| 2023-07-13 | 1,766.00 | 2,000.00 | 1,755.00 | 1,782.00 | 1,782.00 | 2,995,269 |
| 2023-07-12 | 1,773.00 | 1,784.00 | 1,750.00 | 1,764.00 | 1,764.00 | 154,575 |
| 2023-07-11 | 1,790.00 | 1,806.00 | 1,773.00 | 1,775.00 | 1,775.00 | 118,366 |
| 2023-07-10 | 1,750.00 | 1,800.00 | 1,724.00 | 1,773.00 | 1,773.00 | 182,007 |
| 2023-07-07 | 1,800.00 | 1,838.00 | 1,731.00 | 1,753.00 | 1,753.00 | 529,414 |
| 2023-07-06 | 1,795.00 | 1,823.00 | 1,711.00 | 1,800.00 | 1,800.00 | 535,378 |
| 2023-07-05 | 1,922.00 | 2,030.00 | 1,757.00 | 1,780.00 | 1,780.00 | 1,486,491 |
| 2023-07-04 | 1,921.00 | 1,971.00 | 1,918.00 | 1,922.00 | 1,922.00 | 147,218 |
| 2023-07-03 | 1,894.00 | 2,030.00 | 1,894.00 | 1,930.00 | 1,930.00 | 57,854 |
| 2023-06-30 | 1,899.00 | 1,909.00 | 1,881.00 | 1,907.00 | 1,907.00 | 73,795 |
| 2023-06-29 | 1,954.00 | 1,954.00 | 1,894.00 | 1,895.00 | 1,895.00 | 158,022 |
| 2023-06-28 | 1,970.00 | 1,974.00 | 1,942.00 | 1,953.00 | 1,953.00 | 68,009 |
| 2023-06-27 | 1,954.00 | 2,030.00 | 1,931.00 | 1,955.00 | 1,955.00 | 77,271 |
| 2023-06-26 | 1,940.00 | 1,960.00 | 1,905.00 | 1,955.00 | 1,955.00 | 54,195 |
| 2023-06-23 | 1,959.00 | 1,997.00 | 1,925.00 | 1,942.00 | 1,942.00 | 62,869 |
| 2023-06-22 | 1,977.00 | 2,015.00 | 1,977.00 | 1,978.00 | 1,978.00 | 94,565 |
| 2023-06-21 | 2,020.00 | 2,045.00 | 1,993.00 | 2,000.00 | 2,000.00 | 68,186 |
| 2023-06-20 | 2,005.00 | 2,070.00 | 2,005.00 | 2,045.00 | 2,045.00 | 131,235 |
| 2023-06-19 | 2,010.00 | 2,050.00 | 1,991.00 | 2,040.00 | 2,040.00 | 127,088 |
| 2023-06-16 | 1,965.00 | 2,035.00 | 1,965.00 | 1,994.00 | 1,994.00 | 85,391 |
| 2023-06-15 | 2,040.00 | 2,055.00 | 1,945.00 | 1,964.00 | 1,964.00 | 151,849 |
| 2023-06-14 | 2,085.00 | 2,120.00 | 1,989.00 | 2,020.00 | 2,020.00 | 212,887 |
| 2023-06-13 | 2,050.00 | 2,120.00 | 2,050.00 | 2,100.00 | 2,100.00 | 222,331 |
| 2023-06-12 | 2,085.00 | 2,095.00 | 2,045.00 | 2,050.00 | 2,050.00 | 156,913 |
| 2023-06-09 | 2,065.00 | 2,095.00 | 2,040.00 | 2,080.00 | 2,080.00 | 131,554 |
| 2023-06-08 | 2,085.00 | 2,090.00 | 2,065.00 | 2,075.00 | 2,075.00 | 79,022 |
| 2023-06-07 | 2,070.00 | 2,100.00 | 2,055.00 | 2,090.00 | 2,090.00 | 208,651 |
| 2023-06-05 | 2,035.00 | 2,100.00 | 2,035.00 | 2,065.00 | 2,065.00 | 181,877 |
| 2023-06-02 | 2,045.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 99,776 |
| 2023-06-01 | 2,090.00 | 2,095.00 | 2,035.00 | 2,060.00 | 2,060.00 | 120,837 |
| 2023-05-31 | 2,070.00 | 2,130.00 | 2,055.00 | 2,085.00 | 2,085.00 | 526,213 |
| 2023-05-30 | 2,060.00 | 2,120.00 | 2,045.00 | 2,100.00 | 2,100.00 | 157,786 |
| 2023-05-26 | 2,025.00 | 2,150.00 | 1,999.00 | 2,060.00 | 2,060.00 | 212,708 |
| 2023-05-25 | 2,055.00 | 2,090.00 | 2,010.00 | 2,030.00 | 2,030.00 | 127,717 |
| 2023-05-24 | 2,060.00 | 2,075.00 | 2,030.00 | 2,065.00 | 2,065.00 | 92,721 |
| 2023-05-23 | 2,060.00 | 2,100.00 | 2,030.00 | 2,075.00 | 2,075.00 | 119,907 |
| 2023-05-22 | 1,966.00 | 2,135.00 | 1,966.00 | 2,085.00 | 2,085.00 | 494,379 |
| 2023-05-19 | 1,949.00 | 1,994.00 | 1,941.00 | 1,964.00 | 1,964.00 | 117,112 |
| 2023-05-18 | 1,952.00 | 1,952.00 | 1,932.00 | 1,939.00 | 1,939.00 | 43,769 |
| 2023-05-17 | 1,915.00 | 1,938.00 | 1,911.00 | 1,937.00 | 1,937.00 | 63,230 |
| 2023-05-16 | 1,901.00 | 1,959.00 | 1,900.00 | 1,922.00 | 1,922.00 | 86,410 |
| 2023-05-15 | 1,968.00 | 1,968.00 | 1,906.00 | 1,907.00 | 1,907.00 | 133,071 |
| 2023-05-12 | 2,000.00 | 2,010.00 | 1,944.00 | 1,969.00 | 1,969.00 | 171,619 |
| 2023-05-11 | 2,100.00 | 2,130.00 | 2,000.00 | 2,010.00 | 2,010.00 | 549,905 |
| 2023-05-10 | 2,195.00 | 2,265.00 | 2,195.00 | 2,240.00 | 2,089.37 | 539,875 |
| 2023-05-09 | 2,190.00 | 2,250.00 | 2,170.00 | 2,220.00 | 2,070.72 | 291,268 |
| 2023-05-08 | 2,130.00 | 2,230.00 | 2,130.00 | 2,200.00 | 2,052.06 | 327,990 |
| 2023-05-04 | 2,120.00 | 2,135.00 | 2,100.00 | 2,120.00 | 1,977.44 | 103,371 |
| 2023-05-03 | 2,110.00 | 2,175.00 | 2,110.00 | 2,140.00 | 1,996.10 | 142,879 |
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.