Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 1,489.00
-25.00 (-1.65%)
At close: Nov 18, 2025
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,499.00 | 1,527.00 | 1,499.00 | 1,515.00 | 1,515.00 | 1.95% | 95,673 |
| 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 |
| Nov 11, 2025 | 1,580.00 | 1,605.00 | 1,559.00 | 1,563.00 | 1,563.00 | -1.39% | 111,065 |
| Nov 10, 2025 | 1,543.00 | 1,593.00 | 1,543.00 | 1,585.00 | 1,585.00 | 2.92% | 116,746 |
| Nov 7, 2025 | 1,581.00 | 1,581.00 | 1,528.00 | 1,540.00 | 1,540.00 | -2.59% | 163,653 |
| Nov 6, 2025 | 1,571.00 | 1,592.00 | 1,570.00 | 1,581.00 | 1,581.00 | 1.15% | 114,117 |
| Nov 5, 2025 | 1,547.00 | 1,568.00 | 1,501.00 | 1,563.00 | 1,563.00 | 0.19% | 331,061 |
| Nov 4, 2025 | 1,564.00 | 1,582.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.89% | 256,530 |
| Nov 3, 2025 | 1,583.00 | 1,620.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.07% | 309,104 |
| Oct 31, 2025 | 1,578.00 | 1,603.00 | 1,578.00 | 1,591.00 | 1,591.00 | 0.38% | 70,380 |
| Oct 30, 2025 | 1,629.00 | 1,639.00 | 1,582.00 | 1,585.00 | 1,585.00 | -2.64% | 217,411 |
| Oct 29, 2025 | 1,631.00 | 1,641.00 | 1,620.00 | 1,628.00 | 1,628.00 | -0.06% | 113,182 |
| Oct 28, 2025 | 1,642.00 | 1,661.00 | 1,611.00 | 1,629.00 | 1,629.00 | -0.73% | 101,858 |
| Oct 27, 2025 | 1,571.00 | 1,670.00 | 1,570.00 | 1,641.00 | 1,641.00 | 4.52% | 326,378 |
| Oct 24, 2025 | 1,598.00 | 1,604.00 | 1,568.00 | 1,570.00 | 1,570.00 | -1.57% | 229,048 |
| Oct 23, 2025 | 1,603.00 | 1,617.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.05% | 98,818 |
| Oct 22, 2025 | 1,616.00 | 1,617.00 | 1,594.00 | 1,612.00 | 1,612.00 | -0.25% | 141,862 |
| Oct 21, 2025 | 1,630.00 | 1,640.00 | 1,614.00 | 1,616.00 | 1,616.00 | -0.98% | 128,962 |
| Oct 20, 2025 | 1,608.00 | 1,635.00 | 1,607.00 | 1,632.00 | 1,632.00 | 0.93% | 88,441 |
| Oct 17, 2025 | 1,645.00 | 1,655.00 | 1,605.00 | 1,617.00 | 1,617.00 | -2.47% | 235,494 |
| Oct 16, 2025 | 1,666.00 | 1,697.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.78% | 117,061 |
| Oct 15, 2025 | 1,636.00 | 1,675.00 | 1,636.00 | 1,671.00 | 1,671.00 | 2.14% | 79,648 |
| Oct 14, 2025 | 1,649.00 | 1,664.00 | 1,624.00 | 1,636.00 | 1,636.00 | -0.73% | 106,802 |
| Oct 13, 2025 | 1,641.00 | 1,665.00 | 1,633.00 | 1,648.00 | 1,648.00 | -1.08% | 140,091 |
| Oct 10, 2025 | 1,693.00 | 1,700.00 | 1,660.00 | 1,666.00 | 1,666.00 | -1.59% | 144,296 |
| 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 |