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
2022-05-132,875.002,935.002,815.002,815.002,625.71309,244
2022-05-123,030.003,050.002,810.002,875.002,681.67624,353
2022-05-113,120.003,145.003,045.003,065.002,858.89389,292
2022-05-103,060.003,175.003,040.003,120.002,910.20903,382
2022-05-092,990.003,130.002,990.003,105.002,896.20953,062
2022-05-062,885.003,055.002,880.003,025.002,821.58449,643
2022-05-042,975.002,990.002,920.002,940.002,742.30122,369
2022-05-033,005.003,005.002,925.002,975.002,774.95106,901
2022-05-022,980.003,010.002,930.002,965.002,765.62141,528
2022-04-292,945.003,015.002,910.002,990.002,788.94223,948
2022-04-282,925.002,960.002,905.002,920.002,723.64162,580
2022-04-272,930.002,950.002,855.002,920.002,723.64264,805
2022-04-262,980.003,055.002,970.003,025.002,821.58220,816
2022-04-252,970.003,005.002,925.003,000.002,798.27364,146
2022-04-222,980.003,000.002,920.002,930.002,732.97345,511
2022-04-213,025.003,030.002,995.003,015.002,812.26169,986
2022-04-203,025.003,055.002,980.003,015.002,812.26239,441
2022-04-193,045.003,050.003,000.003,000.002,798.27307,940
2022-04-183,075.003,130.003,045.003,045.002,840.24442,157
2022-04-153,050.003,180.003,025.003,105.002,896.202,110,855
2022-04-143,095.003,095.003,000.003,005.002,802.93319,848
2022-04-133,025.003,080.003,000.003,070.002,863.56356,091
2022-04-122,980.003,030.002,945.003,010.002,807.59231,760
2022-04-113,010.003,055.002,970.002,990.002,788.94265,697
2022-04-082,950.003,065.002,950.003,020.002,816.92315,553
2022-04-073,020.003,065.002,925.002,945.002,746.96410,019
2022-04-063,060.003,065.003,005.003,045.002,840.24418,743
2022-04-053,120.003,135.003,045.003,070.002,863.56483,511
2022-04-043,045.003,120.003,040.003,115.002,905.53655,653
2022-04-013,030.003,165.003,030.003,085.002,877.551,781,059
2022-03-313,070.003,160.003,040.003,070.002,863.561,445,660
2022-03-302,900.003,360.002,835.003,095.002,886.8813,123,425
2022-03-292,860.002,880.002,825.002,880.002,686.33224,956
2022-03-282,790.002,855.002,785.002,855.002,663.02229,941
2022-03-252,820.002,845.002,785.002,785.002,597.72243,513
2022-03-242,805.002,840.002,770.002,840.002,649.02222,936
2022-03-232,790.002,825.002,790.002,805.002,616.38232,028
2022-03-222,760.002,800.002,755.002,785.002,597.72147,262
2022-03-212,755.002,815.002,755.002,770.002,583.73163,471
2022-03-182,745.002,770.002,730.002,755.002,569.74166,088
2022-03-172,695.002,745.002,690.002,745.002,560.41221,376
2022-03-162,645.002,700.002,630.002,690.002,509.11177,501
2022-03-152,675.002,705.002,625.002,640.002,462.47168,629
2022-03-142,655.002,695.002,640.002,675.002,495.12177,051
2022-03-112,560.002,655.002,560.002,655.002,476.46216,829
2022-03-102,530.002,580.002,530.002,555.002,383.1981,879
2022-03-082,505.002,520.002,475.002,485.002,317.90150,391
2022-03-072,675.002,675.002,500.002,540.002,369.20355,941
2022-03-042,700.002,700.002,620.002,675.002,495.12121,877
2022-03-032,660.002,690.002,630.002,660.002,481.13145,332
2022-03-022,595.002,640.002,575.002,625.002,448.48170,791
2022-02-282,495.002,700.002,495.002,560.002,387.85480,521
2022-02-252,485.002,515.002,435.002,480.002,313.23156,101
2022-02-242,585.002,600.002,435.002,440.002,275.92295,912
2022-02-232,560.002,615.002,560.002,585.002,411.17102,343
2022-02-222,560.002,650.002,555.002,555.002,383.19199,988
2022-02-212,645.002,670.002,565.002,640.002,462.47138,321
2022-02-182,570.002,650.002,565.002,640.002,462.47101,109
2022-02-172,645.002,680.002,550.002,620.002,443.82172,502
2022-02-162,590.002,660.002,585.002,650.002,471.80135,212
← NewerPage 19 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.