Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 2,970.00 | 3,030.00 | 2,720.00 | 2,800.00 | 2,611.71 | 4,546,666 |
| 2022-11-07 | 3,525.00 | 3,525.00 | 2,975.00 | 3,060.00 | 2,854.23 | 9,101,834 |
| 2022-11-04 | 3,160.00 | 3,445.00 | 2,800.00 | 3,095.00 | 2,886.88 | 15,445,524 |
| 2022-11-03 | 2,780.00 | 3,325.00 | 2,765.00 | 3,060.00 | 2,854.23 | 18,047,794 |
| 2022-11-02 | 2,810.00 | 2,850.00 | 2,665.00 | 2,680.00 | 2,499.78 | 831,857 |
| 2022-11-01 | 2,700.00 | 2,920.00 | 2,700.00 | 2,780.00 | 2,593.06 | 1,947,305 |
| 2022-10-31 | 2,540.00 | 2,805.00 | 2,480.00 | 2,725.00 | 2,541.76 | 1,436,235 |
| 2022-10-28 | 2,665.00 | 2,745.00 | 2,525.00 | 2,540.00 | 2,369.20 | 842,841 |
| 2022-10-27 | 2,600.00 | 2,705.00 | 2,485.00 | 2,695.00 | 2,513.77 | 1,666,692 |
| 2022-10-26 | 2,385.00 | 2,620.00 | 2,385.00 | 2,615.00 | 2,439.15 | 2,176,506 |
| 2022-10-25 | 2,270.00 | 2,495.00 | 2,270.00 | 2,380.00 | 2,219.96 | 1,818,427 |
| 2022-10-24 | 2,300.00 | 2,340.00 | 2,265.00 | 2,270.00 | 2,117.35 | 167,861 |
| 2022-10-21 | 2,280.00 | 2,315.00 | 2,250.00 | 2,250.00 | 2,098.70 | 204,383 |
| 2022-10-20 | 2,265.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,145.34 | 156,574 |
| 2022-10-19 | 2,280.00 | 2,345.00 | 2,255.00 | 2,265.00 | 2,112.69 | 261,259 |
| 2022-10-18 | 2,235.00 | 2,315.00 | 2,215.00 | 2,300.00 | 2,145.34 | 322,527 |
| 2022-10-17 | 2,115.00 | 2,195.00 | 2,100.00 | 2,195.00 | 2,047.40 | 195,203 |
| 2022-10-14 | 2,120.00 | 2,205.00 | 2,105.00 | 2,170.00 | 2,024.08 | 277,098 |
| 2022-10-13 | 2,170.00 | 2,195.00 | 2,055.00 | 2,075.00 | 1,935.47 | 441,977 |
| 2022-10-12 | 2,155.00 | 2,215.00 | 2,110.00 | 2,185.00 | 2,038.07 | 301,501 |
| 2022-10-11 | 2,310.00 | 2,335.00 | 2,170.00 | 2,190.00 | 2,042.73 | 407,968 |
| 2022-10-07 | 2,390.00 | 2,425.00 | 2,355.00 | 2,370.00 | 2,210.63 | 179,511 |
| 2022-10-06 | 2,330.00 | 2,410.00 | 2,325.00 | 2,400.00 | 2,238.61 | 247,604 |
| 2022-10-05 | 2,460.00 | 2,460.00 | 2,310.00 | 2,315.00 | 2,159.33 | 538,563 |
| 2022-10-04 | 2,360.00 | 2,430.00 | 2,360.00 | 2,430.00 | 2,266.59 | 264,531 |
| 2022-09-30 | 2,280.00 | 2,390.00 | 2,280.00 | 2,355.00 | 2,196.64 | 328,814 |
| 2022-09-29 | 2,380.00 | 2,460.00 | 2,330.00 | 2,330.00 | 2,173.32 | 323,304 |
| 2022-09-28 | 2,470.00 | 2,500.00 | 2,295.00 | 2,330.00 | 2,173.32 | 486,622 |
| 2022-09-27 | 2,465.00 | 2,545.00 | 2,415.00 | 2,480.00 | 2,313.23 | 482,232 |
| 2022-09-26 | 2,615.00 | 2,630.00 | 2,490.00 | 2,505.00 | 2,336.55 | 569,337 |
| 2022-09-23 | 2,735.00 | 2,830.00 | 2,655.00 | 2,670.00 | 2,490.46 | 990,141 |
| 2022-09-22 | 2,795.00 | 2,815.00 | 2,670.00 | 2,740.00 | 2,555.75 | 400,884 |
| 2022-09-21 | 2,800.00 | 2,855.00 | 2,795.00 | 2,820.00 | 2,630.37 | 176,447 |
| 2022-09-20 | 2,800.00 | 2,865.00 | 2,795.00 | 2,805.00 | 2,616.38 | 243,032 |
| 2022-09-19 | 2,925.00 | 2,935.00 | 2,790.00 | 2,800.00 | 2,611.71 | 514,969 |
| 2022-09-16 | 2,970.00 | 3,005.00 | 2,910.00 | 2,920.00 | 2,723.64 | 258,347 |
| 2022-09-15 | 3,020.00 | 3,045.00 | 2,985.00 | 2,990.00 | 2,788.94 | 251,843 |
| 2022-09-14 | 2,950.00 | 3,010.00 | 2,910.00 | 3,010.00 | 2,807.59 | 204,697 |
| 2022-09-13 | 3,025.00 | 3,065.00 | 3,015.00 | 3,040.00 | 2,835.58 | 250,383 |
| 2022-09-08 | 2,950.00 | 3,020.00 | 2,925.00 | 2,980.00 | 2,779.61 | 233,590 |
| 2022-09-07 | 3,025.00 | 3,055.00 | 2,910.00 | 2,945.00 | 2,746.96 | 393,596 |
| 2022-09-06 | 2,975.00 | 3,080.00 | 2,965.00 | 3,050.00 | 2,844.90 | 391,513 |
| 2022-09-05 | 2,955.00 | 3,030.00 | 2,955.00 | 2,985.00 | 2,784.27 | 322,643 |
| 2022-09-02 | 3,040.00 | 3,080.00 | 2,980.00 | 2,990.00 | 2,788.94 | 423,394 |
| 2022-09-01 | 3,150.00 | 3,155.00 | 3,025.00 | 3,035.00 | 2,830.91 | 551,607 |
| 2022-08-31 | 3,110.00 | 3,170.00 | 3,085.00 | 3,150.00 | 2,938.18 | 373,734 |
| 2022-08-30 | 3,050.00 | 3,140.00 | 3,050.00 | 3,125.00 | 2,914.86 | 409,358 |
| 2022-08-29 | 3,025.00 | 3,105.00 | 3,020.00 | 3,065.00 | 2,858.89 | 499,314 |
| 2022-08-26 | 3,135.00 | 3,190.00 | 3,120.00 | 3,140.00 | 2,928.85 | 573,749 |
| 2022-08-25 | 3,095.00 | 3,180.00 | 3,085.00 | 3,110.00 | 2,900.87 | 862,335 |
| 2022-08-24 | 3,110.00 | 3,140.00 | 3,045.00 | 3,100.00 | 2,891.54 | 983,537 |
| 2022-08-23 | 3,270.00 | 3,640.00 | 3,115.00 | 3,120.00 | 2,910.20 | 11,429,304 |
| 2022-08-22 | 3,320.00 | 3,395.00 | 3,275.00 | 3,335.00 | 3,110.74 | 617,321 |
| 2022-08-19 | 3,415.00 | 3,440.00 | 3,350.00 | 3,360.00 | 3,134.06 | 569,419 |
| 2022-08-18 | 3,395.00 | 3,480.00 | 3,340.00 | 3,415.00 | 3,185.36 | 826,437 |
| 2022-08-17 | 3,465.00 | 3,485.00 | 3,355.00 | 3,390.00 | 3,162.04 | 971,640 |
| 2022-08-16 | 3,550.00 | 3,550.00 | 3,450.00 | 3,455.00 | 3,222.67 | 1,070,889 |
| 2022-08-12 | 3,455.00 | 3,580.00 | 3,455.00 | 3,580.00 | 3,339.26 | 1,283,335 |
| 2022-08-11 | 3,485.00 | 3,520.00 | 3,440.00 | 3,470.00 | 3,236.66 | 886,526 |
| 2022-08-10 | 3,575.00 | 3,590.00 | 3,440.00 | 3,455.00 | 3,222.67 | 1,503,899 |
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.