Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 1,725.00
+5.00 (0.29%)
At close: Aug 28, 2025
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,702.00 | 1,730.00 | 1,702.00 | 1,725.00 | - | 0.29% | 127,612 |
| Aug 27, 2025 | 1,740.00 | 1,752.00 | 1,717.00 | 1,720.00 | - | -0.92% | 117,519 |
| Aug 26, 2025 | 1,751.00 | 1,760.00 | 1,735.00 | 1,736.00 | - | -0.80% | 112,614 |
| Aug 25, 2025 | 1,739.00 | 1,774.00 | 1,739.00 | 1,750.00 | - | 0.86% | 75,446 |
| Aug 22, 2025 | 1,742.00 | 1,792.00 | 1,734.00 | 1,735.00 | - | -0.80% | 125,868 |
| Aug 21, 2025 | 1,712.00 | 1,770.00 | 1,712.00 | 1,749.00 | - | 1.63% | 137,947 |
| Aug 20, 2025 | 1,749.00 | 1,750.00 | 1,701.00 | 1,721.00 | - | -2.05% | 297,967 |
| Aug 19, 2025 | 1,774.00 | 1,795.00 | 1,754.00 | 1,757.00 | - | -1.01% | 310,450 |
| Aug 18, 2025 | 1,805.00 | 1,822.00 | 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 | - | 0.67% | 169,617 |
| Aug 13, 2025 | 1,820.00 | 1,828.00 | 1,795.00 | 1,796.00 | - | -0.72% | 193,342 |
| Aug 12, 2025 | 1,782.00 | 1,857.00 | 1,782.00 | 1,809.00 | - | 1.23% | 442,517 |
| Aug 11, 2025 | 1,802.00 | 1,810.00 | 1,786.00 | 1,787.00 | - | -0.72% | 175,021 |
| Aug 8, 2025 | 1,814.00 | 1,835.00 | 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 | - | 0.22% | 137,404 |
| Aug 6, 2025 | 1,782.00 | 1,810.00 | 1,782.00 | 1,800.00 | - | 0.17% | 148,024 |
| Aug 5, 2025 | 1,798.00 | 1,827.00 | 1,794.00 | 1,797.00 | - | -0.17% | 203,592 |
| Aug 4, 2025 | 1,748.00 | 1,825.00 | 1,729.00 | 1,800.00 | - | 3.03% | 409,400 |
| Aug 1, 2025 | 1,803.00 | 1,803.00 | 1,718.00 | 1,747.00 | - | -3.11% | 753,890 |
| Jul 31, 2025 | 1,802.00 | 1,830.00 | 1,797.00 | 1,803.00 | - | -0.06% | 285,580 |
| Jul 30, 2025 | 1,790.00 | 1,835.00 | 1,776.00 | 1,804.00 | - | 0.78% | 224,243 |
| Jul 29, 2025 | 1,773.00 | 1,795.00 | 1,756.00 | 1,790.00 | - | 0.96% | 311,672 |
| Jul 28, 2025 | 1,771.00 | 1,788.00 | 1,758.00 | 1,773.00 | - | 0.17% | 144,832 |
| Jul 25, 2025 | 1,790.00 | 1,799.00 | 1,769.00 | 1,770.00 | - | -1.12% | 253,813 |
| Jul 24, 2025 | 1,823.00 | 1,845.00 | 1,787.00 | 1,790.00 | - | -1.59% | 431,837 |
| Jul 23, 2025 | 1,834.00 | 1,883.00 | 1,805.00 | 1,819.00 | - | -0.87% | 729,283 |
| Jul 22, 2025 | 1,840.00 | 1,854.00 | 1,815.00 | 1,835.00 | - | -0.16% | 313,577 |
| Jul 21, 2025 | 1,846.00 | 1,859.00 | 1,838.00 | 1,838.00 | - | -0.33% | 187,880 |
| Jul 18, 2025 | 1,841.00 | 1,864.00 | 1,831.00 | 1,844.00 | - | 0.22% | 316,755 |
| Jul 17, 2025 | 1,869.00 | 1,883.00 | 1,780.00 | 1,840.00 | - | -1.08% | 549,581 |
| Jul 16, 2025 | 1,893.00 | 2,080.00 | 1,851.00 | 1,860.00 | - | -1.74% | 4,097,237 |
| Jul 15, 2025 | 1,910.00 | 1,928.00 | 1,878.00 | 1,893.00 | - | -1.20% | 292,706 |
| Jul 14, 2025 | 1,940.00 | 1,947.00 | 1,911.00 | 1,916.00 | - | -1.59% | 257,164 |
| Jul 11, 2025 | 1,931.00 | 1,963.00 | 1,924.00 | 1,947.00 | - | 0.83% | 353,849 |
| Jul 10, 2025 | 1,935.00 | 1,941.00 | 1,915.00 | 1,931.00 | - | -0.10% | 291,016 |
| Jul 9, 2025 | 1,901.00 | 1,934.00 | 1,901.00 | 1,933.00 | - | 1.90% | 329,814 |
| Jul 8, 2025 | 1,871.00 | 1,909.00 | 1,871.00 | 1,897.00 | - | 0.90% | 277,189 |
| Jul 7, 2025 | 1,864.00 | 1,905.00 | 1,851.00 | 1,880.00 | - | 0.86% | 232,669 |
| Jul 4, 2025 | 1,895.00 | 1,906.00 | 1,850.00 | 1,864.00 | - | -1.27% | 316,099 |
| Jul 3, 2025 | 1,890.00 | 1,896.00 | 1,866.00 | 1,888.00 | - | 0.48% | 182,262 |
| Jul 2, 2025 | 1,881.00 | 1,889.00 | 1,830.00 | 1,879.00 | - | 0.37% | 458,214 |
| Jul 1, 2025 | 1,848.00 | 1,899.00 | 1,848.00 | 1,872.00 | - | 1.30% | 279,198 |
| Jun 30, 2025 | 1,830.00 | 1,852.00 | 1,820.00 | 1,848.00 | - | 1.54% | 230,276 |
| Jun 27, 2025 | 1,873.00 | 1,904.00 | 1,812.00 | 1,820.00 | - | -2.52% | 578,159 |
| Jun 26, 2025 | 1,940.00 | 1,944.00 | 1,864.00 | 1,867.00 | - | -3.36% | 512,448 |
| Jun 25, 2025 | 1,954.00 | 1,987.00 | 1,930.00 | 1,932.00 | - | -1.02% | 592,098 |
| Jun 24, 2025 | 1,901.00 | 1,961.00 | 1,900.00 | 1,952.00 | - | 3.50% | 586,914 |
| Jun 23, 2025 | 1,914.00 | 1,914.00 | 1,852.00 | 1,886.00 | - | -1.98% | 478,309 |
| Jun 20, 2025 | 1,949.00 | 1,949.00 | 1,900.00 | 1,924.00 | - | -0.82% | 489,585 |
| Jun 19, 2025 | 1,950.00 | 1,989.00 | 1,932.00 | 1,940.00 | - | -0.05% | 696,634 |