Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 692.00
+4.00 (0.58%)
At close: Oct 16, 2026
Daesung Private Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 700.00 | 700.00 | 674.00 | 692.00 | 692.00 | 0.58% | 67,465 |
| Oct 15, 2026 | 705.00 | 706.00 | 677.00 | 688.00 | 688.00 | -2.55% | 138,792 |
| Oct 14, 2026 | 694.00 | 708.00 | 680.00 | 706.00 | 706.00 | 0.86% | 33,884 |
| Oct 13, 2026 | 698.00 | 705.00 | 680.00 | 700.00 | 700.00 | 0.29% | 95,685 |
| Oct 12, 2026 | 725.00 | 739.00 | 686.00 | 698.00 | 698.00 | -3.72% | 74,008 |
| Oct 8, 2026 | 718.00 | 756.00 | 707.00 | 725.00 | 725.00 | -2.29% | 93,808 |
| Oct 7, 2026 | 740.00 | 750.00 | 735.00 | 742.00 | 742.00 | 0.13% | 78,592 |
| Oct 6, 2026 | 685.00 | 742.00 | 685.00 | 741.00 | 741.00 | 8.02% | 230,931 |
| Oct 2, 2026 | 666.00 | 687.00 | 642.00 | 686.00 | 686.00 | 3.00% | 331,235 |
| Oct 1, 2026 | 720.00 | 730.00 | 580.00 | 666.00 | 666.00 | -9.88% | 1,359,923 |
| Sep 30, 2026 | 742.00 | 790.00 | 730.00 | 739.00 | 739.00 | -0.94% | 140,364 |
| Sep 29, 2026 | 762.00 | 765.00 | 734.00 | 746.00 | 746.00 | -2.10% | 100,522 |
| Sep 28, 2026 | 778.00 | 784.00 | 750.00 | 762.00 | 762.00 | -2.06% | 113,195 |
| Sep 23, 2026 | 793.00 | 799.00 | 770.00 | 778.00 | 778.00 | -1.14% | 62,132 |
| Sep 22, 2026 | 800.00 | 814.00 | 750.00 | 787.00 | 787.00 | -2.72% | 137,516 |
| Sep 21, 2026 | 830.00 | 838.00 | 800.00 | 809.00 | 809.00 | -2.41% | 93,724 |
| Sep 18, 2026 | 848.00 | 848.00 | 820.00 | 829.00 | 829.00 | -0.48% | 89,030 |
| Sep 17, 2026 | 855.00 | 863.00 | 826.00 | 833.00 | 833.00 | -3.36% | 98,406 |
| Sep 16, 2026 | 860.00 | 874.00 | 850.00 | 862.00 | 862.00 | 0.23% | 57,218 |
| Sep 15, 2026 | 850.00 | 890.00 | 846.00 | 860.00 | 860.00 | -2.05% | 210,106 |
| Sep 14, 2026 | 890.00 | 890.00 | 855.00 | 878.00 | 878.00 | -1.35% | 77,917 |
| Sep 11, 2026 | 905.00 | 905.00 | 888.00 | 890.00 | 890.00 | -1.66% | 15,407 |
| Sep 10, 2026 | 890.00 | 905.00 | 870.00 | 905.00 | 905.00 | 1.46% | 72,192 |
| Sep 9, 2026 | 901.00 | 909.00 | 885.00 | 892.00 | 892.00 | -0.78% | 30,425 |
| Sep 8, 2026 | 902.00 | 910.00 | 894.00 | 899.00 | 899.00 | -0.99% | 47,167 |
| Sep 7, 2026 | 926.00 | 926.00 | 897.00 | 908.00 | 908.00 | 0.44% | 89,282 |
| Sep 4, 2026 | 915.00 | 920.00 | 904.00 | 904.00 | 904.00 | -1.09% | 72,677 |
| Sep 3, 2026 | 927.00 | 927.00 | 905.00 | 914.00 | 914.00 | -0.22% | 67,491 |
| Sep 2, 2026 | 952.00 | 952.00 | 916.00 | 916.00 | 916.00 | -1.51% | 34,549 |
| Sep 1, 2026 | 944.00 | 955.00 | 915.00 | 930.00 | 930.00 | -1.69% | 47,212 |
| Aug 31, 2026 | 962.00 | 962.00 | 940.00 | 946.00 | 946.00 | -1.77% | 74,546 |
| Aug 28, 2026 | 962.00 | 998.00 | 948.00 | 963.00 | 963.00 | 0.73% | 85,015 |
| Aug 27, 2026 | 957.00 | 964.00 | 947.00 | 956.00 | 956.00 | - | 22,252 |
| Aug 26, 2026 | 975.00 | 975.00 | 950.00 | 956.00 | 956.00 | - | 20,637 |
| Aug 25, 2026 | 947.00 | 974.00 | 946.00 | 956.00 | 956.00 | 0.42% | 14,527 |
| Aug 24, 2026 | 962.00 | 974.00 | 949.00 | 952.00 | 952.00 | -0.83% | 30,288 |
| Aug 21, 2026 | 971.00 | 977.00 | 950.00 | 960.00 | 960.00 | -2.24% | 50,179 |
| Aug 20, 2026 | 996.00 | 996.00 | 968.00 | 982.00 | 982.00 | 0.72% | 32,717 |
| Aug 19, 2026 | 993.00 | 993.00 | 951.00 | 975.00 | 975.00 | -0.10% | 59,606 |
| Aug 18, 2026 | 1,010.00 | 1,010.00 | 975.00 | 976.00 | 976.00 | -3.37% | 109,779 |
| Aug 14, 2026 | 1,016.00 | 1,016.00 | 997.00 | 1,010.00 | 1,010.00 | -0.30% | 78,178 |
| Aug 13, 2026 | 1,010.00 | 1,041.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.80% | 107,841 |
| Aug 12, 2026 | 1,016.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -1.08% | 74,061 |
| Aug 11, 2026 | 1,005.00 | 1,018.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.09% | 82,559 |
| Aug 10, 2026 | 992.00 | 1,006.00 | 980.00 | 1,005.00 | 1,005.00 | 1.31% | 81,697 |
| Aug 7, 2026 | 992.00 | 1,006.00 | 985.00 | 992.00 | 992.00 | - | 84,054 |
| Aug 6, 2026 | 977.00 | 1,002.00 | 977.00 | 992.00 | 992.00 | -0.50% | 77,534 |
| Aug 5, 2026 | 980.00 | 1,000.00 | 980.00 | 997.00 | 997.00 | 1.32% | 65,360 |
| Aug 4, 2026 | 979.00 | 995.00 | 972.00 | 984.00 | 984.00 | -0.10% | 132,245 |
| Aug 3, 2026 | 1,011.00 | 1,011.00 | 982.00 | 985.00 | 985.00 | -5.74% | 182,551 |