Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2,750.00 | 2,750.00 | 2,535.00 | 2,555.00 | 2,555.00 | 4,253,808 |
| 2025-04-21 | 2,725.00 | 2,900.00 | 2,630.00 | 2,780.00 | 2,780.00 | 9,835,772 |
| 2025-04-18 | 2,805.00 | 2,815.00 | 2,590.00 | 2,650.00 | 2,650.00 | 5,144,039 |
| 2025-04-17 | 2,545.00 | 2,940.00 | 2,545.00 | 2,740.00 | 2,740.00 | 22,981,721 |
| 2025-04-16 | 2,485.00 | 2,590.00 | 2,420.00 | 2,540.00 | 2,540.00 | 5,675,064 |
| 2025-04-15 | 2,695.00 | 2,725.00 | 2,465.00 | 2,485.00 | 2,485.00 | 4,619,401 |
| 2025-04-14 | 2,790.00 | 2,860.00 | 2,540.00 | 2,655.00 | 2,655.00 | 18,030,070 |
| 2025-04-11 | 2,735.00 | 3,005.00 | 2,645.00 | 2,680.00 | 2,680.00 | 40,359,473 |
| 2025-04-10 | 2,340.00 | 2,885.00 | 2,280.00 | 2,645.00 | 2,645.00 | 51,323,406 |
| 2025-04-09 | 2,325.00 | 2,540.00 | 2,155.00 | 2,270.00 | 2,270.00 | 7,982,490 |
| 2025-04-08 | 2,220.00 | 2,705.00 | 2,145.00 | 2,365.00 | 2,365.00 | 26,681,160 |
| 2025-04-07 | 2,260.00 | 2,440.00 | 2,170.00 | 2,245.00 | 2,245.00 | 8,955,626 |
| 2025-04-04 | 1,987.00 | 2,240.00 | 1,858.00 | 2,165.00 | 2,165.00 | 7,593,153 |
| 2025-04-03 | 1,851.00 | 2,070.00 | 1,850.00 | 1,989.00 | 1,989.00 | 4,252,188 |
| 2025-04-02 | 1,910.00 | 1,910.00 | 1,814.00 | 1,873.00 | 1,873.00 | 741,513 |
| 2025-04-01 | 1,661.00 | 1,915.00 | 1,661.00 | 1,883.00 | 1,883.00 | 1,646,220 |
| 2025-03-31 | 1,707.00 | 1,715.00 | 1,640.00 | 1,662.00 | 1,662.00 | 356,145 |
| 2025-03-28 | 1,814.00 | 1,830.00 | 1,739.00 | 1,739.00 | 1,739.00 | 375,388 |
| 2025-03-27 | 1,823.00 | 1,920.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,004,654 |
| 2025-03-26 | 1,776.00 | 1,823.00 | 1,745.00 | 1,823.00 | 1,823.00 | 384,228 |
| 2025-03-25 | 1,772.00 | 1,799.00 | 1,738.00 | 1,756.00 | 1,756.00 | 321,332 |
| 2025-03-24 | 1,775.00 | 1,819.00 | 1,775.00 | 1,778.00 | 1,778.00 | 297,847 |
| 2025-03-21 | 1,760.00 | 1,792.00 | 1,754.00 | 1,775.00 | 1,775.00 | 247,379 |
| 2025-03-20 | 1,868.00 | 1,887.00 | 1,773.00 | 1,778.00 | 1,778.00 | 427,304 |
| 2025-03-19 | 1,902.00 | 1,915.00 | 1,851.00 | 1,856.00 | 1,856.00 | 270,970 |
| 2025-03-18 | 1,896.00 | 1,920.00 | 1,881.00 | 1,902.00 | 1,902.00 | 245,601 |
| 2025-03-17 | 1,824.00 | 1,898.00 | 1,810.00 | 1,896.00 | 1,896.00 | 418,319 |
| 2025-03-14 | 1,755.00 | 1,824.00 | 1,751.00 | 1,824.00 | 1,824.00 | 168,902 |
| 2025-03-13 | 1,775.00 | 1,789.00 | 1,755.00 | 1,755.00 | 1,755.00 | 187,528 |
| 2025-03-12 | 1,763.00 | 1,802.00 | 1,763.00 | 1,780.00 | 1,780.00 | 153,974 |
| 2025-03-11 | 1,780.00 | 1,793.00 | 1,754.00 | 1,764.00 | 1,764.00 | 346,185 |
| 2025-03-10 | 1,780.00 | 1,832.00 | 1,765.00 | 1,818.00 | 1,818.00 | 287,174 |
| 2025-03-07 | 1,881.00 | 1,916.00 | 1,720.00 | 1,820.00 | 1,820.00 | 798,061 |
| 2025-03-06 | 1,897.00 | 1,913.00 | 1,870.00 | 1,906.00 | 1,906.00 | 407,193 |
| 2025-03-05 | 1,793.00 | 1,890.00 | 1,793.00 | 1,885.00 | 1,885.00 | 584,958 |
| 2025-03-04 | 1,853.00 | 1,853.00 | 1,785.00 | 1,801.00 | 1,801.00 | 409,147 |
| 2025-02-28 | 1,848.00 | 1,876.00 | 1,834.00 | 1,853.00 | 1,853.00 | 495,996 |
| 2025-02-27 | 1,884.00 | 1,900.00 | 1,864.00 | 1,872.00 | 1,872.00 | 392,800 |
| 2025-02-26 | 1,900.00 | 1,929.00 | 1,883.00 | 1,883.00 | 1,883.00 | 487,301 |
| 2025-02-25 | 1,933.00 | 2,110.00 | 1,890.00 | 1,905.00 | 1,905.00 | 7,030,510 |
| 2025-02-24 | 1,862.00 | 1,935.00 | 1,850.00 | 1,935.00 | 1,935.00 | 728,856 |
| 2025-02-21 | 1,878.00 | 1,883.00 | 1,838.00 | 1,874.00 | 1,874.00 | 405,065 |
| 2025-02-20 | 1,875.00 | 1,891.00 | 1,856.00 | 1,877.00 | 1,877.00 | 669,206 |
| 2025-02-19 | 1,822.00 | 1,859.00 | 1,791.00 | 1,859.00 | 1,859.00 | 477,197 |
| 2025-02-18 | 1,834.00 | 1,842.00 | 1,814.00 | 1,821.00 | 1,821.00 | 203,093 |
| 2025-02-17 | 1,804.00 | 1,842.00 | 1,785.00 | 1,834.00 | 1,834.00 | 442,430 |
| 2025-02-14 | 1,812.00 | 1,830.00 | 1,789.00 | 1,796.00 | 1,796.00 | 484,648 |
| 2025-02-13 | 1,825.00 | 1,859.00 | 1,788.00 | 1,813.00 | 1,813.00 | 769,727 |
| 2025-02-12 | 1,819.00 | 1,880.00 | 1,771.00 | 1,791.00 | 1,791.00 | 2,509,526 |
| 2025-02-11 | 1,774.00 | 1,783.00 | 1,745.00 | 1,765.00 | 1,765.00 | 318,168 |
| 2025-02-10 | 1,731.00 | 1,799.00 | 1,692.00 | 1,773.00 | 1,773.00 | 488,688 |
| 2025-02-07 | 1,840.00 | 1,840.00 | 1,741.00 | 1,745.00 | 1,745.00 | 849,432 |
| 2025-02-06 | 1,853.00 | 1,893.00 | 1,836.00 | 1,836.00 | 1,836.00 | 477,396 |
| 2025-02-05 | 1,896.00 | 1,930.00 | 1,854.00 | 1,854.00 | 1,854.00 | 891,139 |
| 2025-02-04 | 1,864.00 | 1,934.00 | 1,859.00 | 1,880.00 | 1,880.00 | 736,254 |
| 2025-02-03 | 1,960.00 | 2,090.00 | 1,860.00 | 1,860.00 | 1,860.00 | 4,156,981 |
| 2025-01-31 | 1,845.00 | 1,910.00 | 1,834.00 | 1,900.00 | 1,900.00 | 462,176 |
| 2025-01-24 | 1,879.00 | 1,898.00 | 1,851.00 | 1,851.00 | 1,851.00 | 464,881 |
| 2025-01-23 | 1,908.00 | 1,911.00 | 1,859.00 | 1,879.00 | 1,879.00 | 502,626 |
| 2025-01-22 | 1,949.00 | 1,975.00 | 1,891.00 | 1,891.00 | 1,891.00 | 654,543 |
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.