Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 1,666.00
-27.00 (-1.59%)
At close: Oct 10, 2025
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,693.00 | 1,700.00 | 1,660.00 | 1,666.00 | 1,666.00 | -1.59% | 144,291 |
| Oct 2, 2025 | 1,676.00 | 1,701.00 | 1,676.00 | 1,693.00 | 1,693.00 | 1.07% | 62,095 |
| Oct 1, 2025 | 1,692.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.30% | 112,176 |
| Sep 30, 2025 | 1,725.00 | 1,726.00 | 1,691.00 | 1,697.00 | 1,697.00 | -1.74% | 111,726 |
| Sep 29, 2025 | 1,652.00 | 1,764.00 | 1,652.00 | 1,727.00 | 1,727.00 | 4.04% | 301,105 |
| Sep 26, 2025 | 1,685.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.89% | 219,059 |
| Sep 25, 2025 | 1,675.00 | 1,700.00 | 1,664.00 | 1,692.00 | 1,692.00 | 0.95% | 147,051 |
| Sep 24, 2025 | 1,705.00 | 1,710.00 | 1,666.00 | 1,676.00 | 1,676.00 | -1.82% | 216,967 |
| Sep 23, 2025 | 1,731.00 | 1,739.00 | 1,705.00 | 1,707.00 | 1,707.00 | -1.39% | 118,757 |
| Sep 22, 2025 | 1,757.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | -1.42% | 144,901 |
| Sep 19, 2025 | 1,750.00 | 1,782.00 | 1,750.00 | 1,756.00 | 1,756.00 | 0.52% | 243,106 |
| Sep 18, 2025 | 1,720.00 | 1,754.00 | 1,710.00 | 1,747.00 | 1,747.00 | 1.57% | 186,202 |
| Sep 17, 2025 | 1,711.00 | 1,744.00 | 1,695.00 | 1,720.00 | 1,720.00 | 0.17% | 208,008 |
| Sep 16, 2025 | 1,720.00 | 1,738.00 | 1,711.00 | 1,717.00 | 1,717.00 | -0.17% | 149,672 |
| Sep 15, 2025 | 1,750.00 | 1,753.00 | 1,701.00 | 1,720.00 | 1,720.00 | -1.71% | 142,808 |
| Sep 12, 2025 | 1,722.00 | 1,765.00 | 1,722.00 | 1,750.00 | 1,750.00 | 1.45% | 223,520 |
| Sep 11, 2025 | 1,721.00 | 1,767.00 | 1,715.00 | 1,725.00 | 1,725.00 | 0.23% | 227,239 |
| Sep 10, 2025 | 1,676.00 | 1,724.00 | 1,676.00 | 1,721.00 | 1,721.00 | 2.38% | 210,848 |
| Sep 9, 2025 | 1,680.00 | 1,700.00 | 1,673.00 | 1,681.00 | 1,681.00 | 0.06% | 204,318 |
| Sep 8, 2025 | 1,691.00 | 1,701.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 72,116 |
| Sep 5, 2025 | 1,687.00 | 1,706.00 | 1,682.00 | 1,690.00 | 1,690.00 | 0.18% | 82,753 |
| Sep 4, 2025 | 1,682.00 | 1,695.00 | 1,674.00 | 1,687.00 | 1,687.00 | 0.90% | 92,432 |
| Sep 3, 2025 | 1,683.00 | 1,693.00 | 1,668.00 | 1,672.00 | 1,672.00 | -0.83% | 105,433 |
| Sep 2, 2025 | 1,675.00 | 1,692.00 | 1,668.00 | 1,686.00 | 1,686.00 | -0.18% | 140,859 |
| Sep 1, 2025 | 1,688.00 | 1,701.00 | 1,658.00 | 1,689.00 | 1,689.00 | -0.30% | 242,885 |
| Aug 29, 2025 | 1,728.00 | 1,734.00 | 1,688.00 | 1,694.00 | 1,694.00 | -1.80% | 223,775 |
| Aug 28, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,725.00 | 1,725.00 | 0.29% | 124,249 |
| Aug 27, 2025 | 1,740.00 | 1,752.00 | 1,717.00 | 1,720.00 | 1,720.00 | -0.92% | 117,519 |
| Aug 26, 2025 | 1,751.00 | 1,760.00 | 1,735.00 | 1,736.00 | 1,736.00 | -0.80% | 112,614 |
| Aug 25, 2025 | 1,739.00 | 1,774.00 | 1,739.00 | 1,750.00 | 1,750.00 | 0.86% | 75,446 |
| Aug 22, 2025 | 1,742.00 | 1,792.00 | 1,734.00 | 1,735.00 | 1,735.00 | -0.80% | 125,868 |
| Aug 21, 2025 | 1,712.00 | 1,770.00 | 1,712.00 | 1,749.00 | 1,749.00 | 1.63% | 137,947 |
| Aug 20, 2025 | 1,749.00 | 1,750.00 | 1,701.00 | 1,721.00 | 1,721.00 | -2.05% | 297,967 |
| Aug 19, 2025 | 1,774.00 | 1,795.00 | 1,754.00 | 1,757.00 | 1,757.00 | -1.01% | 310,450 |
| Aug 18, 2025 | 1,805.00 | 1,822.00 | 1,775.00 | 1,775.00 | 1,775.00 | -1.83% | 274,581 |
| Aug 14, 2025 | 1,810.00 | 1,829.00 | 1,799.00 | 1,808.00 | 1,808.00 | 0.67% | 169,617 |
| Aug 13, 2025 | 1,820.00 | 1,828.00 | 1,795.00 | 1,796.00 | 1,796.00 | -0.72% | 193,342 |
| Aug 12, 2025 | 1,782.00 | 1,857.00 | 1,782.00 | 1,809.00 | 1,809.00 | 1.23% | 442,517 |
| Aug 11, 2025 | 1,802.00 | 1,810.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.72% | 175,021 |
| Aug 8, 2025 | 1,814.00 | 1,835.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.22% | 274,083 |
| Aug 7, 2025 | 1,783.00 | 1,815.00 | 1,783.00 | 1,804.00 | 1,804.00 | 0.22% | 137,404 |
| Aug 6, 2025 | 1,782.00 | 1,810.00 | 1,782.00 | 1,800.00 | 1,800.00 | 0.17% | 148,024 |
| Aug 5, 2025 | 1,798.00 | 1,827.00 | 1,794.00 | 1,797.00 | 1,797.00 | -0.17% | 203,592 |
| Aug 4, 2025 | 1,748.00 | 1,825.00 | 1,729.00 | 1,800.00 | 1,800.00 | 3.03% | 409,400 |
| Aug 1, 2025 | 1,803.00 | 1,803.00 | 1,718.00 | 1,747.00 | 1,747.00 | -3.11% | 753,890 |
| Jul 31, 2025 | 1,802.00 | 1,830.00 | 1,797.00 | 1,803.00 | 1,803.00 | -0.06% | 285,580 |
| Jul 30, 2025 | 1,790.00 | 1,835.00 | 1,776.00 | 1,804.00 | 1,804.00 | 0.78% | 224,243 |
| Jul 29, 2025 | 1,773.00 | 1,795.00 | 1,756.00 | 1,790.00 | 1,790.00 | 0.96% | 311,672 |
| Jul 28, 2025 | 1,771.00 | 1,788.00 | 1,758.00 | 1,773.00 | 1,773.00 | 0.17% | 144,832 |
| Jul 25, 2025 | 1,790.00 | 1,799.00 | 1,769.00 | 1,770.00 | 1,770.00 | -1.12% | 253,813 |