See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 027830.KQ stock page

Daesung Private Equity Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-022,055.002,165.002,055.002,150.002,005.42176,084
2023-04-282,095.002,155.002,065.002,080.001,940.13387,258
2023-04-272,080.002,120.002,035.002,065.001,926.14199,895
2023-04-262,145.002,175.002,085.002,095.001,954.12380,204
2023-04-252,255.002,255.002,165.002,195.002,047.40652,994
2023-04-242,210.002,620.002,165.002,240.002,089.375,973,183
2023-04-212,240.002,280.002,155.002,235.002,084.71412,016
2023-04-202,285.002,325.002,230.002,245.002,094.04659,418
2023-04-192,430.002,430.002,240.002,245.002,094.042,352,558
2023-04-182,265.002,310.002,215.002,300.002,145.34306,180
2023-04-172,250.002,305.002,210.002,270.002,117.35314,194
2023-04-142,240.002,280.002,210.002,250.002,098.70257,698
2023-04-132,180.002,280.002,150.002,265.002,112.69728,887
2023-04-122,065.002,165.002,060.002,160.002,014.75373,739
2023-04-112,040.002,085.002,005.002,080.001,940.13630,175
2023-04-102,080.002,100.001,981.002,050.001,912.152,159,250
2023-04-072,410.002,445.002,385.002,420.002,257.27377,655
2023-04-062,470.002,500.002,385.002,385.002,224.62410,678
2023-04-052,435.002,540.002,415.002,460.002,294.58579,204
2023-04-042,345.002,510.002,345.002,480.002,313.23702,947
2023-04-032,405.002,420.002,345.002,365.002,205.97361,673
2023-03-312,375.002,390.002,335.002,350.002,191.97208,400
2023-03-302,370.002,390.002,345.002,380.002,219.96116,217
2023-03-292,365.002,375.002,335.002,355.002,196.64116,528
2023-03-282,295.002,375.002,295.002,365.002,205.97102,679
2023-03-272,320.002,340.002,250.002,330.002,173.32200,211
2023-03-242,330.002,380.002,280.002,340.002,182.65178,809
2023-03-232,345.002,385.002,310.002,330.002,173.32244,693
2023-03-222,395.002,400.002,350.002,360.002,201.30176,566
2023-03-212,440.002,460.002,365.002,385.002,224.62208,374
2023-03-202,385.002,445.002,360.002,375.002,215.29239,611
2023-03-172,300.002,390.002,290.002,355.002,196.64271,877
2023-03-162,280.002,300.002,200.002,280.002,126.68241,413
2023-03-152,285.002,340.002,285.002,310.002,154.66155,987
2023-03-142,350.002,380.002,235.002,255.002,103.36470,590
2023-03-132,320.002,395.002,290.002,380.002,219.96228,174
2023-03-102,405.002,405.002,350.002,350.002,191.97247,737
2023-03-092,445.002,465.002,400.002,430.002,266.59234,054
2023-03-082,500.002,580.002,435.002,445.002,280.59737,892
2023-03-072,570.002,580.002,530.002,535.002,364.53185,048
2023-03-062,575.002,585.002,540.002,570.002,397.18187,734
2023-03-032,585.002,610.002,565.002,565.002,392.52161,619
2023-03-022,590.002,600.002,550.002,555.002,383.19346,072
2023-02-282,605.002,620.002,570.002,575.002,401.84255,824
2023-02-272,550.002,705.002,510.002,585.002,411.171,054,798
2023-02-242,660.002,665.002,565.002,600.002,425.16447,722
2023-02-232,775.002,775.002,660.002,660.002,481.13484,485
2023-02-222,700.002,830.002,620.002,690.002,509.11572,491
2023-02-212,655.002,775.002,655.002,770.002,583.73486,585
2023-02-202,685.002,695.002,600.002,680.002,499.78241,287
2023-02-172,625.002,670.002,600.002,650.002,471.80187,629
2023-02-162,600.002,670.002,600.002,660.002,481.13216,207
2023-02-152,675.002,715.002,580.002,595.002,420.50281,700
2023-02-142,690.002,730.002,665.002,670.002,490.46228,068
2023-02-132,720.002,720.002,640.002,680.002,499.78291,829
2023-02-102,885.002,885.002,695.002,720.002,537.09825,450
2023-02-092,925.003,000.002,855.002,860.002,667.68746,030
2023-02-082,890.002,940.002,870.002,925.002,728.31476,075
2023-02-072,845.002,885.002,830.002,865.002,672.34257,242
2023-02-062,955.002,955.002,845.002,860.002,667.68539,925
← NewerPage 15 of 21 · 1,225 trading daysOlder →

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.