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
2022-08-093,555.003,685.003,520.003,625.003,381.241,829,223
2022-08-083,610.003,645.003,525.003,570.003,329.941,734,284
2022-08-053,865.003,935.003,610.003,610.003,367.253,933,811
2022-08-043,895.004,175.003,885.003,910.003,647.0711,198,107
2022-08-033,875.003,960.003,840.003,910.003,647.072,429,570
2022-08-024,025.004,050.003,850.003,865.003,605.103,374,450
2022-08-014,135.004,250.003,985.004,025.003,754.344,479,890
2022-07-294,155.004,270.004,010.004,190.003,908.245,604,567
2022-07-284,570.004,570.004,240.004,255.003,968.876,275,827
2022-07-274,610.004,880.004,415.004,735.004,416.599,863,675
2022-07-264,780.004,970.004,605.004,750.004,430.5910,712,989
2022-07-254,880.004,920.004,510.004,790.004,467.9014,975,883
2022-07-224,470.004,680.004,380.004,680.004,365.2914,331,288
2022-07-214,415.004,565.004,365.004,510.004,206.7316,728,605
2022-07-203,710.004,500.003,615.004,500.004,197.4043,868,282
2022-07-193,450.003,485.003,355.003,465.003,232.001,422,214
2022-07-183,270.003,470.003,270.003,445.003,213.343,580,372
2022-07-153,020.003,300.002,995.003,265.003,045.453,828,362
2022-07-143,000.003,055.002,965.003,020.002,816.92263,829
2022-07-133,050.003,095.002,965.002,965.002,765.62409,210
2022-07-123,080.003,080.002,920.003,050.002,844.90378,817
2022-07-113,030.003,145.003,020.003,085.002,877.55626,592
2022-07-083,020.003,025.002,970.003,000.002,798.27211,380
2022-07-073,000.003,095.002,985.003,015.002,812.26356,336
2022-07-062,990.003,035.002,925.002,975.002,774.95571,006
2022-07-052,775.002,955.002,720.002,950.002,751.63408,352
2022-07-042,850.002,885.002,670.002,730.002,546.42316,285
2022-07-012,880.002,960.002,750.002,850.002,658.35295,434
2022-06-302,920.002,960.002,820.002,855.002,663.02252,607
2022-06-292,845.002,940.002,830.002,895.002,700.33225,239
2022-06-282,765.002,925.002,765.002,925.002,728.31607,622
2022-06-272,655.002,810.002,650.002,765.002,579.07253,535
2022-06-242,460.002,670.002,460.002,645.002,467.14356,234
2022-06-232,685.002,750.002,460.002,475.002,308.57670,777
2022-06-222,780.002,870.002,695.002,695.002,513.77400,048
2022-06-212,740.002,860.002,650.002,790.002,602.39517,519
2022-06-202,840.002,895.002,660.002,755.002,569.74817,458
2022-06-172,750.003,200.002,750.002,855.002,663.027,352,462
2022-06-162,700.002,935.002,700.002,810.002,621.04449,702
2022-06-152,770.002,895.002,605.002,690.002,509.11472,747
2022-06-142,675.002,960.002,675.002,810.002,621.041,030,241
2022-06-132,820.002,870.002,750.002,785.002,597.72202,002
2022-06-102,865.002,900.002,805.002,890.002,695.66189,647
2022-06-092,715.002,865.002,700.002,865.002,672.34238,378
2022-06-082,725.002,770.002,710.002,725.002,541.7699,527
2022-06-072,770.002,785.002,725.002,725.002,541.7694,044
2022-06-032,795.002,805.002,745.002,770.002,583.73156,096
2022-06-022,715.002,790.002,710.002,780.002,593.06122,160
2022-05-312,695.002,740.002,675.002,725.002,541.76118,625
2022-05-302,655.002,720.002,655.002,690.002,509.1191,935
2022-05-272,650.002,685.002,640.002,660.002,481.1370,282
2022-05-262,595.002,670.002,595.002,625.002,448.48103,680
2022-05-252,575.002,640.002,570.002,585.002,411.1796,732
2022-05-242,655.002,675.002,570.002,570.002,397.18155,229
2022-05-232,700.002,710.002,650.002,660.002,481.13133,955
2022-05-202,635.002,695.002,635.002,665.002,485.79120,240
2022-05-192,715.002,750.002,645.002,645.002,467.14306,304
2022-05-182,785.002,835.002,775.002,775.002,588.40134,740
2022-05-172,775.002,850.002,770.002,780.002,593.06163,921
2022-05-162,825.002,875.002,770.002,775.002,588.40268,196
← NewerPage 18 of 21 · 1,218 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.