Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 2,955.00 | 2,975.00 | 2,930.00 | 2,955.00 | 2,756.29 | 330,026 |
| 2023-02-02 | 2,910.00 | 2,975.00 | 2,900.00 | 2,955.00 | 2,756.29 | 614,283 |
| 2023-02-01 | 2,900.00 | 2,950.00 | 2,875.00 | 2,875.00 | 2,681.67 | 320,903 |
| 2023-01-31 | 2,915.00 | 2,935.00 | 2,860.00 | 2,885.00 | 2,691.00 | 301,599 |
| 2023-01-30 | 2,925.00 | 2,940.00 | 2,875.00 | 2,920.00 | 2,723.64 | 298,547 |
| 2023-01-27 | 2,905.00 | 2,950.00 | 2,880.00 | 2,910.00 | 2,714.32 | 418,986 |
| 2023-01-26 | 2,880.00 | 2,920.00 | 2,860.00 | 2,890.00 | 2,695.66 | 449,901 |
| 2023-01-25 | 2,800.00 | 2,950.00 | 2,800.00 | 2,890.00 | 2,695.66 | 1,175,025 |
| 2023-01-20 | 2,810.00 | 2,860.00 | 2,750.00 | 2,790.00 | 2,602.39 | 247,133 |
| 2023-01-19 | 2,825.00 | 2,845.00 | 2,750.00 | 2,780.00 | 2,593.06 | 430,302 |
| 2023-01-18 | 2,870.00 | 2,910.00 | 2,825.00 | 2,860.00 | 2,667.68 | 589,612 |
| 2023-01-17 | 2,905.00 | 2,920.00 | 2,840.00 | 2,855.00 | 2,663.02 | 432,349 |
| 2023-01-16 | 2,830.00 | 2,905.00 | 2,820.00 | 2,870.00 | 2,677.01 | 743,575 |
| 2023-01-13 | 2,770.00 | 2,960.00 | 2,765.00 | 2,815.00 | 2,625.71 | 3,196,032 |
| 2023-01-12 | 2,735.00 | 2,805.00 | 2,730.00 | 2,750.00 | 2,565.08 | 694,422 |
| 2023-01-11 | 2,725.00 | 2,975.00 | 2,725.00 | 2,730.00 | 2,546.42 | 3,116,445 |
| 2023-01-10 | 2,715.00 | 2,760.00 | 2,690.00 | 2,725.00 | 2,541.76 | 475,707 |
| 2023-01-09 | 2,695.00 | 2,720.00 | 2,660.00 | 2,710.00 | 2,527.77 | 551,121 |
| 2023-01-06 | 2,600.00 | 2,670.00 | 2,570.00 | 2,650.00 | 2,471.80 | 556,164 |
| 2023-01-05 | 2,560.00 | 2,630.00 | 2,560.00 | 2,610.00 | 2,434.49 | 783,484 |
| 2023-01-04 | 2,480.00 | 2,565.00 | 2,450.00 | 2,555.00 | 2,383.19 | 671,289 |
| 2023-01-03 | 2,465.00 | 2,550.00 | 2,375.00 | 2,530.00 | 2,359.87 | 1,305,150 |
| 2023-01-02 | 2,805.00 | 2,830.00 | 2,465.00 | 2,475.00 | 2,308.57 | 2,349,971 |
| 2022-12-29 | 3,170.00 | 3,230.00 | 2,840.00 | 2,840.00 | 2,649.02 | 7,443,111 |
| 2022-12-28 | 2,925.00 | 3,030.00 | 2,910.00 | 2,995.00 | 2,793.60 | 850,722 |
| 2022-12-27 | 2,940.00 | 2,995.00 | 2,910.00 | 2,935.00 | 2,737.64 | 774,273 |
| 2022-12-26 | 2,985.00 | 3,010.00 | 2,900.00 | 2,940.00 | 2,742.30 | 1,255,530 |
| 2022-12-23 | 3,115.00 | 3,155.00 | 2,995.00 | 3,000.00 | 2,798.27 | 1,307,750 |
| 2022-12-22 | 3,160.00 | 3,195.00 | 3,140.00 | 3,150.00 | 2,938.18 | 1,295,998 |
| 2022-12-21 | 3,155.00 | 3,190.00 | 3,125.00 | 3,175.00 | 2,961.50 | 1,284,823 |
| 2022-12-20 | 3,260.00 | 3,275.00 | 3,120.00 | 3,165.00 | 2,952.17 | 3,348,312 |
| 2022-12-19 | 3,320.00 | 3,375.00 | 3,250.00 | 3,340.00 | 3,115.40 | 3,367,230 |
| 2022-12-16 | 3,485.00 | 3,495.00 | 3,285.00 | 3,355.00 | 3,129.39 | 7,828,372 |
| 2022-12-15 | 2,930.00 | 3,745.00 | 2,875.00 | 3,585.00 | 3,343.93 | 46,219,691 |
| 2022-12-14 | 2,845.00 | 2,950.00 | 2,845.00 | 2,930.00 | 2,732.97 | 635,388 |
| 2022-12-13 | 2,845.00 | 3,015.00 | 2,815.00 | 2,845.00 | 2,653.69 | 2,423,197 |
| 2022-12-12 | 2,820.00 | 2,920.00 | 2,805.00 | 2,830.00 | 2,639.70 | 616,660 |
| 2022-12-09 | 2,790.00 | 3,090.00 | 2,790.00 | 2,850.00 | 2,658.35 | 4,762,906 |
| 2022-12-08 | 2,855.00 | 2,885.00 | 2,745.00 | 2,780.00 | 2,593.06 | 433,007 |
| 2022-12-07 | 2,810.00 | 2,990.00 | 2,775.00 | 2,870.00 | 2,677.01 | 683,696 |
| 2022-12-06 | 2,960.00 | 2,960.00 | 2,855.00 | 2,855.00 | 2,663.02 | 376,706 |
| 2022-12-05 | 2,910.00 | 3,045.00 | 2,905.00 | 2,990.00 | 2,788.94 | 662,650 |
| 2022-12-02 | 2,985.00 | 2,990.00 | 2,900.00 | 2,910.00 | 2,714.32 | 494,038 |
| 2022-12-01 | 3,045.00 | 3,045.00 | 2,980.00 | 2,985.00 | 2,784.27 | 416,731 |
| 2022-11-30 | 2,940.00 | 3,080.00 | 2,940.00 | 2,975.00 | 2,774.95 | 1,417,782 |
| 2022-11-29 | 2,905.00 | 3,000.00 | 2,905.00 | 2,955.00 | 2,756.29 | 431,195 |
| 2022-11-28 | 3,000.00 | 3,085.00 | 2,925.00 | 2,945.00 | 2,746.96 | 1,166,910 |
| 2022-11-25 | 3,135.00 | 3,135.00 | 2,950.00 | 2,980.00 | 2,779.61 | 1,225,801 |
| 2022-11-24 | 3,075.00 | 3,190.00 | 3,075.00 | 3,145.00 | 2,933.51 | 1,586,160 |
| 2022-11-23 | 3,080.00 | 3,130.00 | 3,075.00 | 3,075.00 | 2,868.22 | 1,239,512 |
| 2022-11-22 | 3,160.00 | 3,240.00 | 3,040.00 | 3,060.00 | 2,854.23 | 1,752,650 |
| 2022-11-21 | 3,405.00 | 3,445.00 | 3,210.00 | 3,210.00 | 2,994.14 | 2,944,625 |
| 2022-11-18 | 3,400.00 | 3,560.00 | 3,230.00 | 3,510.00 | 3,273.97 | 8,919,742 |
| 2022-11-17 | 3,600.00 | 3,800.00 | 3,260.00 | 3,310.00 | 3,087.42 | 13,658,785 |
| 2022-11-16 | 3,635.00 | 3,675.00 | 3,450.00 | 3,510.00 | 3,273.97 | 4,567,763 |
| 2022-11-15 | 3,345.00 | 3,835.00 | 3,250.00 | 3,675.00 | 3,427.87 | 36,173,411 |
| 2022-11-14 | 3,475.00 | 3,660.00 | 3,225.00 | 3,320.00 | 3,096.75 | 19,359,296 |
| 2022-11-11 | 2,800.00 | 3,265.00 | 2,780.00 | 3,185.00 | 2,970.82 | 28,523,128 |
| 2022-11-10 | 2,720.00 | 2,880.00 | 2,680.00 | 2,740.00 | 2,555.75 | 3,193,548 |
| 2022-11-09 | 2,840.00 | 2,845.00 | 2,740.00 | 2,755.00 | 2,569.74 | 1,449,212 |
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.