Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,840.00 | 1,854.00 | 1,815.00 | 1,835.00 | 1,835.00 | 313,577 |
| 2025-07-21 | 1,846.00 | 1,859.00 | 1,838.00 | 1,838.00 | 1,838.00 | 187,880 |
| 2025-07-18 | 1,841.00 | 1,864.00 | 1,831.00 | 1,844.00 | 1,844.00 | 316,755 |
| 2025-07-17 | 1,869.00 | 1,883.00 | 1,780.00 | 1,840.00 | 1,840.00 | 549,581 |
| 2025-07-16 | 1,893.00 | 2,080.00 | 1,851.00 | 1,860.00 | 1,860.00 | 4,097,237 |
| 2025-07-15 | 1,910.00 | 1,928.00 | 1,878.00 | 1,893.00 | 1,893.00 | 292,706 |
| 2025-07-14 | 1,940.00 | 1,947.00 | 1,911.00 | 1,916.00 | 1,916.00 | 257,164 |
| 2025-07-11 | 1,931.00 | 1,963.00 | 1,924.00 | 1,947.00 | 1,947.00 | 353,849 |
| 2025-07-10 | 1,935.00 | 1,941.00 | 1,915.00 | 1,931.00 | 1,931.00 | 291,016 |
| 2025-07-09 | 1,901.00 | 1,934.00 | 1,901.00 | 1,933.00 | 1,933.00 | 329,814 |
| 2025-07-08 | 1,871.00 | 1,909.00 | 1,871.00 | 1,897.00 | 1,897.00 | 277,189 |
| 2025-07-07 | 1,864.00 | 1,905.00 | 1,851.00 | 1,880.00 | 1,880.00 | 232,669 |
| 2025-07-04 | 1,895.00 | 1,906.00 | 1,850.00 | 1,864.00 | 1,864.00 | 316,099 |
| 2025-07-03 | 1,890.00 | 1,896.00 | 1,866.00 | 1,888.00 | 1,888.00 | 182,262 |
| 2025-07-02 | 1,881.00 | 1,889.00 | 1,830.00 | 1,879.00 | 1,879.00 | 458,214 |
| 2025-07-01 | 1,848.00 | 1,899.00 | 1,848.00 | 1,872.00 | 1,872.00 | 279,198 |
| 2025-06-30 | 1,830.00 | 1,852.00 | 1,820.00 | 1,848.00 | 1,848.00 | 230,276 |
| 2025-06-27 | 1,873.00 | 1,904.00 | 1,812.00 | 1,820.00 | 1,820.00 | 578,159 |
| 2025-06-26 | 1,940.00 | 1,944.00 | 1,864.00 | 1,867.00 | 1,867.00 | 512,448 |
| 2025-06-25 | 1,954.00 | 1,987.00 | 1,930.00 | 1,932.00 | 1,932.00 | 592,098 |
| 2025-06-24 | 1,901.00 | 1,961.00 | 1,900.00 | 1,952.00 | 1,952.00 | 586,914 |
| 2025-06-23 | 1,914.00 | 1,914.00 | 1,852.00 | 1,886.00 | 1,886.00 | 478,309 |
| 2025-06-20 | 1,949.00 | 1,949.00 | 1,900.00 | 1,924.00 | 1,924.00 | 489,585 |
| 2025-06-19 | 1,950.00 | 1,989.00 | 1,932.00 | 1,940.00 | 1,940.00 | 696,634 |
| 2025-06-18 | 1,931.00 | 1,954.00 | 1,912.00 | 1,941.00 | 1,941.00 | 286,144 |
| 2025-06-17 | 1,978.00 | 1,979.00 | 1,913.00 | 1,930.00 | 1,930.00 | 484,044 |
| 2025-06-16 | 1,918.00 | 1,965.00 | 1,901.00 | 1,960.00 | 1,960.00 | 648,702 |
| 2025-06-13 | 1,975.00 | 1,986.00 | 1,904.00 | 1,917.00 | 1,917.00 | 1,089,720 |
| 2025-06-12 | 2,020.00 | 2,025.00 | 1,972.00 | 1,973.00 | 1,973.00 | 1,086,239 |
| 2025-06-11 | 2,030.00 | 2,055.00 | 1,990.00 | 2,025.00 | 2,025.00 | 1,334,398 |
| 2025-06-10 | 2,060.00 | 2,065.00 | 1,966.00 | 2,015.00 | 2,015.00 | 1,632,680 |
| 2025-06-09 | 1,975.00 | 2,105.00 | 1,959.00 | 2,055.00 | 2,055.00 | 2,522,536 |
| 2025-06-05 | 1,971.00 | 1,972.00 | 1,925.00 | 1,950.00 | 1,950.00 | 1,365,819 |
| 2025-06-04 | 1,885.00 | 1,959.00 | 1,858.00 | 1,950.00 | 1,950.00 | 1,245,114 |
| 2025-06-02 | 1,847.00 | 1,877.00 | 1,825.00 | 1,876.00 | 1,876.00 | 501,360 |
| 2025-05-30 | 1,878.00 | 1,886.00 | 1,843.00 | 1,847.00 | 1,847.00 | 469,246 |
| 2025-05-29 | 1,880.00 | 1,900.00 | 1,869.00 | 1,886.00 | 1,886.00 | 356,078 |
| 2025-05-28 | 1,832.00 | 1,882.00 | 1,825.00 | 1,869.00 | 1,869.00 | 516,503 |
| 2025-05-27 | 1,851.00 | 1,865.00 | 1,815.00 | 1,830.00 | 1,830.00 | 563,198 |
| 2025-05-26 | 1,861.00 | 1,887.00 | 1,836.00 | 1,853.00 | 1,853.00 | 539,870 |
| 2025-05-23 | 1,938.00 | 1,940.00 | 1,862.00 | 1,875.00 | 1,875.00 | 677,336 |
| 2025-05-22 | 1,913.00 | 1,960.00 | 1,888.00 | 1,931.00 | 1,931.00 | 672,452 |
| 2025-05-21 | 1,900.00 | 1,949.00 | 1,885.00 | 1,931.00 | 1,931.00 | 934,958 |
| 2025-05-20 | 1,845.00 | 1,920.00 | 1,845.00 | 1,907.00 | 1,907.00 | 1,149,809 |
| 2025-05-19 | 1,882.00 | 1,914.00 | 1,842.00 | 1,855.00 | 1,855.00 | 1,271,283 |
| 2025-05-16 | 1,930.00 | 1,955.00 | 1,873.00 | 1,899.00 | 1,899.00 | 1,284,967 |
| 2025-05-15 | 2,055.00 | 2,065.00 | 1,921.00 | 1,923.00 | 1,923.00 | 2,048,059 |
| 2025-05-14 | 2,040.00 | 2,075.00 | 2,000.00 | 2,055.00 | 2,055.00 | 1,616,275 |
| 2025-05-13 | 2,075.00 | 2,090.00 | 2,005.00 | 2,040.00 | 2,040.00 | 2,286,981 |
| 2025-05-12 | 1,800.00 | 2,195.00 | 1,777.00 | 2,075.00 | 2,075.00 | 11,157,070 |
| 2025-05-09 | 2,130.00 | 2,350.00 | 2,075.00 | 2,085.00 | 2,085.00 | 7,345,550 |
| 2025-05-08 | 2,110.00 | 2,270.00 | 2,105.00 | 2,195.00 | 2,195.00 | 4,658,709 |
| 2025-05-07 | 2,715.00 | 2,775.00 | 2,360.00 | 2,390.00 | 2,390.00 | 9,011,097 |
| 2025-05-02 | 2,980.00 | 3,155.00 | 2,765.00 | 2,890.00 | 2,890.00 | 24,983,721 |
| 2025-04-30 | 2,420.00 | 2,795.00 | 2,360.00 | 2,655.00 | 2,655.00 | 10,494,040 |
| 2025-04-29 | 2,600.00 | 2,600.00 | 2,345.00 | 2,455.00 | 2,455.00 | 2,096,827 |
| 2025-04-28 | 2,575.00 | 2,660.00 | 2,505.00 | 2,560.00 | 2,560.00 | 5,188,870 |
| 2025-04-25 | 2,480.00 | 2,560.00 | 2,400.00 | 2,490.00 | 2,490.00 | 2,122,484 |
| 2025-04-24 | 2,465.00 | 2,500.00 | 2,420.00 | 2,465.00 | 2,465.00 | 1,580,270 |
| 2025-04-23 | 2,580.00 | 2,610.00 | 2,430.00 | 2,430.00 | 2,430.00 | 3,164,491 |
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.