Daesung Private Equity Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,451.00 | 1,467.00 | 1,440.00 | 1,446.00 | 1,446.00 | 98,464 |
| 2024-10-23 | 1,455.00 | 1,487.00 | 1,420.00 | 1,475.00 | 1,475.00 | 85,198 |
| 2024-10-22 | 1,502.00 | 1,502.00 | 1,454.00 | 1,454.00 | 1,454.00 | 220,460 |
| 2024-10-21 | 1,477.00 | 1,521.00 | 1,477.00 | 1,509.00 | 1,509.00 | 155,585 |
| 2024-10-18 | 1,512.00 | 1,518.00 | 1,474.00 | 1,481.00 | 1,481.00 | 187,932 |
| 2024-10-17 | 1,537.00 | 1,544.00 | 1,512.00 | 1,512.00 | 1,512.00 | 188,900 |
| 2024-10-16 | 1,551.00 | 1,558.00 | 1,531.00 | 1,534.00 | 1,534.00 | 214,411 |
| 2024-10-15 | 1,577.00 | 1,592.00 | 1,550.00 | 1,551.00 | 1,551.00 | 415,882 |
| 2024-10-14 | 1,584.00 | 1,632.00 | 1,565.00 | 1,577.00 | 1,577.00 | 868,996 |
| 2024-10-11 | 1,493.00 | 1,642.00 | 1,484.00 | 1,569.00 | 1,569.00 | 5,948,786 |
| 2024-10-10 | 1,495.00 | 1,508.00 | 1,484.00 | 1,484.00 | 1,484.00 | 78,052 |
| 2024-10-08 | 1,500.00 | 1,526.00 | 1,489.00 | 1,494.00 | 1,494.00 | 144,342 |
| 2024-10-07 | 1,510.00 | 1,525.00 | 1,499.00 | 1,513.00 | 1,513.00 | 95,799 |
| 2024-10-04 | 1,485.00 | 1,521.00 | 1,485.00 | 1,510.00 | 1,510.00 | 74,202 |
| 2024-10-02 | 1,512.00 | 1,530.00 | 1,497.00 | 1,499.00 | 1,499.00 | 120,892 |
| 2024-09-30 | 1,561.00 | 1,561.00 | 1,525.00 | 1,527.00 | 1,527.00 | 61,085 |
| 2024-09-27 | 1,580.00 | 1,580.00 | 1,551.00 | 1,554.00 | 1,554.00 | 116,368 |
| 2024-09-26 | 1,539.00 | 1,566.00 | 1,539.00 | 1,566.00 | 1,566.00 | 109,109 |
| 2024-09-25 | 1,524.00 | 1,560.00 | 1,524.00 | 1,543.00 | 1,543.00 | 154,055 |
| 2024-09-24 | 1,525.00 | 1,525.00 | 1,510.00 | 1,523.00 | 1,523.00 | 86,249 |
| 2024-09-23 | 1,516.00 | 1,530.00 | 1,504.00 | 1,515.00 | 1,515.00 | 73,692 |
| 2024-09-20 | 1,500.00 | 1,535.00 | 1,500.00 | 1,520.00 | 1,520.00 | 167,807 |
| 2024-09-19 | 1,498.00 | 1,507.00 | 1,477.00 | 1,500.00 | 1,500.00 | 84,600 |
| 2024-09-13 | 1,509.00 | 1,509.00 | 1,481.00 | 1,491.00 | 1,491.00 | 83,920 |
| 2024-09-12 | 1,449.00 | 1,495.00 | 1,449.00 | 1,494.00 | 1,494.00 | 114,845 |
| 2024-09-11 | 1,442.00 | 1,472.00 | 1,442.00 | 1,450.00 | 1,450.00 | 96,714 |
| 2024-09-10 | 1,480.00 | 1,507.00 | 1,450.00 | 1,450.00 | 1,450.00 | 182,978 |
| 2024-09-09 | 1,431.00 | 1,497.00 | 1,421.00 | 1,496.00 | 1,496.00 | 134,833 |
| 2024-09-06 | 1,506.00 | 1,524.00 | 1,471.00 | 1,471.00 | 1,471.00 | 255,257 |
| 2024-09-05 | 1,523.00 | 1,568.00 | 1,500.00 | 1,531.00 | 1,531.00 | 124,008 |
| 2024-09-04 | 1,525.00 | 1,540.00 | 1,507.00 | 1,521.00 | 1,521.00 | 197,718 |
| 2024-09-03 | 1,599.00 | 1,599.00 | 1,558.00 | 1,572.00 | 1,572.00 | 112,652 |
| 2024-09-02 | 1,589.00 | 1,590.00 | 1,507.00 | 1,587.00 | 1,587.00 | 74,723 |
| 2024-08-30 | 1,557.00 | 1,582.00 | 1,557.00 | 1,582.00 | 1,582.00 | 85,557 |
| 2024-08-29 | 1,591.00 | 1,591.00 | 1,550.00 | 1,554.00 | 1,554.00 | 169,795 |
| 2024-08-28 | 1,618.00 | 1,618.00 | 1,580.00 | 1,595.00 | 1,595.00 | 133,560 |
| 2024-08-27 | 1,598.00 | 1,627.00 | 1,580.00 | 1,608.00 | 1,608.00 | 119,387 |
| 2024-08-26 | 1,621.00 | 1,632.00 | 1,591.00 | 1,598.00 | 1,598.00 | 164,872 |
| 2024-08-23 | 1,603.00 | 1,630.00 | 1,603.00 | 1,620.00 | 1,620.00 | 189,698 |
| 2024-08-22 | 1,635.00 | 1,645.00 | 1,608.00 | 1,620.00 | 1,620.00 | 178,436 |
| 2024-08-21 | 1,636.00 | 1,645.00 | 1,615.00 | 1,630.00 | 1,630.00 | 141,994 |
| 2024-08-20 | 1,638.00 | 1,658.00 | 1,611.00 | 1,652.00 | 1,652.00 | 143,776 |
| 2024-08-19 | 1,655.00 | 1,655.00 | 1,609.00 | 1,610.00 | 1,610.00 | 227,959 |
| 2024-08-16 | 1,632.00 | 1,647.00 | 1,610.00 | 1,646.00 | 1,646.00 | 201,829 |
| 2024-08-14 | 1,618.00 | 1,631.00 | 1,617.00 | 1,624.00 | 1,624.00 | 203,903 |
| 2024-08-13 | 1,612.00 | 1,618.00 | 1,581.00 | 1,604.00 | 1,604.00 | 159,161 |
| 2024-08-12 | 1,603.00 | 1,624.00 | 1,600.00 | 1,606.00 | 1,606.00 | 175,079 |
| 2024-08-09 | 1,594.00 | 1,605.00 | 1,581.00 | 1,590.00 | 1,590.00 | 197,716 |
| 2024-08-08 | 1,531.00 | 1,577.00 | 1,531.00 | 1,559.00 | 1,559.00 | 189,261 |
| 2024-08-07 | 1,511.00 | 1,592.00 | 1,511.00 | 1,581.00 | 1,581.00 | 319,515 |
| 2024-08-06 | 1,398.00 | 1,554.00 | 1,398.00 | 1,521.00 | 1,521.00 | 724,288 |
| 2024-08-05 | 1,650.00 | 1,655.00 | 1,365.00 | 1,461.00 | 1,461.00 | 1,008,320 |
| 2024-08-02 | 1,725.00 | 1,728.00 | 1,675.00 | 1,675.00 | 1,675.00 | 502,774 |
| 2024-08-01 | 1,719.00 | 1,750.00 | 1,712.00 | 1,737.00 | 1,737.00 | 202,725 |
| 2024-07-31 | 1,705.00 | 1,727.00 | 1,690.00 | 1,727.00 | 1,727.00 | 223,636 |
| 2024-07-30 | 1,734.00 | 1,759.00 | 1,706.00 | 1,709.00 | 1,709.00 | 310,487 |
| 2024-07-29 | 1,725.00 | 1,762.00 | 1,702.00 | 1,747.00 | 1,747.00 | 378,116 |
| 2024-07-26 | 1,712.00 | 1,728.00 | 1,697.00 | 1,701.00 | 1,701.00 | 303,989 |
| 2024-07-25 | 1,747.00 | 1,749.00 | 1,698.00 | 1,714.00 | 1,714.00 | 466,834 |
| 2024-07-24 | 1,753.00 | 1,778.00 | 1,741.00 | 1,749.00 | 1,749.00 | 315,534 |
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.