Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 1,550.00
+51.00 (3.40%)
At close: Jan 23, 2026
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,519.00 | 1,565.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.40% | 282,387 |
| Jan 22, 2026 | 1,492.00 | 1,517.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.67% | 127,360 |
| Jan 21, 2026 | 1,539.00 | 1,539.00 | 1,475.00 | 1,489.00 | 1,489.00 | -3.56% | 418,336 |
| Jan 20, 2026 | 1,504.00 | 1,549.00 | 1,493.00 | 1,544.00 | 1,544.00 | 1.85% | 158,051 |
| Jan 19, 2026 | 1,507.00 | 1,520.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.60% | 155,221 |
| Jan 16, 2026 | 1,513.00 | 1,533.00 | 1,499.00 | 1,507.00 | 1,507.00 | -0.26% | 226,159 |
| Jan 15, 2026 | 1,513.00 | 1,525.00 | 1,501.00 | 1,511.00 | 1,511.00 | -0.72% | 136,056 |
| Jan 14, 2026 | 1,522.00 | 1,524.00 | 1,496.00 | 1,522.00 | 1,522.00 | - | 134,653 |
| Jan 13, 2026 | 1,544.00 | 1,549.00 | 1,512.00 | 1,522.00 | 1,522.00 | -1.36% | 148,360 |
| Jan 12, 2026 | 1,520.00 | 1,555.00 | 1,520.00 | 1,543.00 | 1,543.00 | 1.18% | 141,010 |
| Jan 9, 2026 | 1,521.00 | 1,535.00 | 1,506.00 | 1,525.00 | 1,525.00 | 0.66% | 126,810 |
| Jan 8, 2026 | 1,550.00 | 1,550.00 | 1,507.00 | 1,515.00 | 1,515.00 | -2.26% | 167,954 |
| Jan 7, 2026 | 1,588.00 | 1,604.00 | 1,537.00 | 1,550.00 | 1,550.00 | -2.52% | 247,805 |
| Jan 6, 2026 | 1,599.00 | 1,632.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.56% | 266,644 |
| Jan 5, 2026 | 1,586.00 | 1,604.00 | 1,579.00 | 1,599.00 | 1,599.00 | 0.82% | 144,747 |
| Jan 2, 2026 | 1,580.00 | 1,615.00 | 1,568.00 | 1,586.00 | 1,586.00 | 0.51% | 134,607 |
| Dec 30, 2025 | 1,590.00 | 1,608.00 | 1,566.00 | 1,578.00 | 1,578.00 | -0.94% | 140,495 |
| Dec 29, 2025 | 1,575.00 | 1,609.00 | 1,566.00 | 1,593.00 | 1,593.00 | 1.14% | 199,684 |
| Dec 26, 2025 | 1,602.00 | 1,645.00 | 1,574.00 | 1,575.00 | 1,575.00 | -1.69% | 345,025 |
| Dec 24, 2025 | 1,620.00 | 1,633.00 | 1,585.00 | 1,602.00 | 1,602.00 | -1.11% | 261,947 |
| Dec 23, 2025 | 1,715.00 | 1,734.00 | 1,608.00 | 1,620.00 | 1,620.00 | -5.54% | 594,868 |
| Dec 22, 2025 | 1,755.00 | 1,755.00 | 1,705.00 | 1,715.00 | 1,715.00 | -2.00% | 630,483 |
| Dec 19, 2025 | 1,605.00 | 1,795.00 | 1,602.00 | 1,750.00 | 1,750.00 | 8.83% | 3,028,590 |
| Dec 18, 2025 | 1,586.00 | 1,661.00 | 1,584.00 | 1,608.00 | 1,608.00 | 0.75% | 368,962 |
| Dec 17, 2025 | 1,590.00 | 1,632.00 | 1,581.00 | 1,596.00 | 1,596.00 | 0.19% | 139,300 |
| Dec 16, 2025 | 1,630.00 | 1,630.00 | 1,590.00 | 1,593.00 | 1,593.00 | -2.21% | 122,057 |
| Dec 15, 2025 | 1,590.00 | 1,637.00 | 1,585.00 | 1,629.00 | 1,629.00 | 2.13% | 183,970 |
| Dec 12, 2025 | 1,575.00 | 1,596.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.82% | 85,361 |
| Dec 11, 2025 | 1,586.00 | 1,602.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.63% | 93,507 |
| Dec 10, 2025 | 1,588.00 | 1,594.00 | 1,573.00 | 1,592.00 | 1,592.00 | 0.32% | 66,775 |
| Dec 9, 2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.61% | 120,049 |
| Dec 8, 2025 | 1,618.00 | 1,649.00 | 1,604.00 | 1,613.00 | 1,613.00 | 0.50% | 220,027 |
| Dec 5, 2025 | 1,556.00 | 1,605.00 | 1,547.00 | 1,605.00 | 1,605.00 | 2.10% | 132,401 |
| Dec 4, 2025 | 1,612.00 | 1,612.00 | 1,565.00 | 1,572.00 | 1,572.00 | -2.00% | 129,397 |
| Dec 3, 2025 | 1,620.00 | 1,629.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.99% | 131,364 |
| Dec 2, 2025 | 1,617.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.06% | 142,920 |
| Dec 1, 2025 | 1,566.00 | 1,638.00 | 1,566.00 | 1,621.00 | 1,621.00 | 3.84% | 385,805 |
| Nov 28, 2025 | 1,508.00 | 1,564.00 | 1,505.00 | 1,561.00 | 1,561.00 | 3.93% | 235,516 |
| Nov 27, 2025 | 1,486.00 | 1,506.00 | 1,483.00 | 1,502.00 | 1,502.00 | 1.08% | 83,692 |
| Nov 26, 2025 | 1,474.00 | 1,488.00 | 1,458.00 | 1,486.00 | 1,486.00 | 1.78% | 71,381 |
| Nov 25, 2025 | 1,480.00 | 1,505.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.55% | 180,649 |
| Nov 24, 2025 | 1,509.00 | 1,515.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.60% | 70,003 |
| Nov 21, 2025 | 1,508.00 | 1,508.00 | 1,483.00 | 1,492.00 | 1,492.00 | -2.23% | 84,686 |
| Nov 20, 2025 | 1,499.00 | 1,527.00 | 1,499.00 | 1,526.00 | 1,526.00 | 2.69% | 101,184 |
| Nov 19, 2025 | 1,482.00 | 1,496.00 | 1,466.00 | 1,486.00 | 1,486.00 | -0.20% | 206,986 |
| Nov 18, 2025 | 1,504.00 | 1,515.00 | 1,479.00 | 1,489.00 | 1,489.00 | -1.65% | 238,570 |
| Nov 17, 2025 | 1,539.00 | 1,540.00 | 1,502.00 | 1,514.00 | 1,514.00 | -1.62% | 176,825 |
| Nov 14, 2025 | 1,571.00 | 1,571.00 | 1,533.00 | 1,539.00 | 1,539.00 | -2.10% | 237,935 |
| Nov 13, 2025 | 1,581.00 | 1,585.00 | 1,563.00 | 1,572.00 | 1,572.00 | -0.57% | 126,316 |
| Nov 12, 2025 | 1,557.00 | 1,582.00 | 1,553.00 | 1,581.00 | 1,581.00 | 1.15% | 93,710 |