Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 951.00
-38.00 (-3.84%)
At close: Jul 20, 2026
Daesung Private Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 980.00 | 984.00 | 941.00 | 951.00 | 951.00 | -3.84% | 86,726 |
| Jul 16, 2026 | 954.00 | 994.00 | 953.00 | 989.00 | 989.00 | -0.80% | 48,294 |
| Jul 15, 2026 | 925.00 | 1,002.00 | 925.00 | 997.00 | 997.00 | 6.97% | 233,385 |
| Jul 14, 2026 | 936.00 | 961.00 | 919.00 | 932.00 | 932.00 | -2.92% | 109,880 |
| Jul 13, 2026 | 973.00 | 995.00 | 917.00 | 960.00 | 960.00 | -2.14% | 110,604 |
| Jul 10, 2026 | 957.00 | 986.00 | 955.00 | 981.00 | 981.00 | 2.40% | 72,143 |
| Jul 9, 2026 | 951.00 | 994.00 | 935.00 | 958.00 | 958.00 | -3.33% | 117,078 |
| Jul 8, 2026 | 975.00 | 994.00 | 926.00 | 991.00 | 991.00 | 0.81% | 189,960 |
| Jul 7, 2026 | 977.00 | 1,005.00 | 947.00 | 983.00 | 983.00 | 0.82% | 151,170 |
| Jul 6, 2026 | 986.00 | 986.00 | 950.00 | 975.00 | 975.00 | 0.72% | 99,456 |
| Jul 3, 2026 | 966.00 | 981.00 | 924.00 | 968.00 | 968.00 | 0.21% | 142,719 |
| Jul 2, 2026 | 959.00 | 1,000.00 | 940.00 | 966.00 | 966.00 | -2.13% | 248,827 |
| Jul 1, 2026 | 999.00 | 1,000.00 | 971.00 | 987.00 | 987.00 | 1.86% | 93,999 |
| Jun 30, 2026 | 975.00 | 1,009.00 | 967.00 | 969.00 | 969.00 | -1.22% | 90,878 |
| Jun 29, 2026 | 912.00 | 983.00 | 912.00 | 981.00 | 981.00 | 5.71% | 182,259 |
| Jun 26, 2026 | 950.00 | 960.00 | 891.00 | 928.00 | 928.00 | -3.33% | 220,400 |
| Jun 25, 2026 | 975.00 | 1,000.00 | 948.00 | 960.00 | 960.00 | -2.04% | 103,914 |
| Jun 24, 2026 | 987.00 | 1,028.00 | 959.00 | 980.00 | 980.00 | -1.31% | 204,536 |
| Jun 23, 2026 | 1,057.00 | 1,066.00 | 982.00 | 993.00 | 993.00 | -6.85% | 279,656 |
| Jun 22, 2026 | 1,102.00 | 1,134.00 | 1,063.00 | 1,066.00 | 1,066.00 | -3.00% | 129,494 |
| Jun 19, 2026 | 1,154.00 | 1,155.00 | 1,090.00 | 1,099.00 | 1,099.00 | -4.27% | 213,785 |
| Jun 18, 2026 | 1,173.00 | 1,184.00 | 1,140.00 | 1,148.00 | 1,148.00 | -2.13% | 84,672 |
| Jun 17, 2026 | 1,161.00 | 1,191.00 | 1,155.00 | 1,173.00 | 1,173.00 | 1.03% | 60,420 |
| Jun 16, 2026 | 1,157.00 | 1,175.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.43% | 78,125 |
| Jun 15, 2026 | 1,153.00 | 1,175.00 | 1,146.00 | 1,156.00 | 1,156.00 | 1.14% | 100,039 |
| Jun 12, 2026 | 1,145.00 | 1,170.00 | 1,129.00 | 1,143.00 | 1,143.00 | 1.78% | 151,953 |
| Jun 11, 2026 | 1,122.00 | 1,139.00 | 1,100.00 | 1,123.00 | 1,123.00 | -0.80% | 142,181 |
| Jun 10, 2026 | 1,134.00 | 1,149.00 | 1,116.00 | 1,132.00 | 1,132.00 | -0.18% | 153,678 |
| Jun 9, 2026 | 1,107.00 | 1,158.00 | 1,107.00 | 1,134.00 | 1,134.00 | 2.25% | 173,105 |
| Jun 8, 2026 | 1,150.00 | 1,174.00 | 1,091.00 | 1,109.00 | 1,109.00 | -7.27% | 272,155 |
| Jun 5, 2026 | 1,205.00 | 1,221.00 | 1,180.00 | 1,196.00 | 1,196.00 | -1.56% | 158,039 |
| Jun 4, 2026 | 1,219.00 | 1,242.00 | 1,169.00 | 1,215.00 | 1,215.00 | -0.25% | 257,572 |
| Jun 2, 2026 | 1,176.00 | 1,258.00 | 1,142.00 | 1,218.00 | 1,218.00 | 2.70% | 395,664 |
| Jun 1, 2026 | 1,181.00 | 1,231.00 | 1,148.00 | 1,186.00 | 1,186.00 | 0.51% | 294,650 |
| May 29, 2026 | 1,230.00 | 1,258.00 | 1,160.00 | 1,180.00 | 1,180.00 | -4.68% | 477,541 |
| May 28, 2026 | 1,280.00 | 1,290.00 | 1,204.00 | 1,238.00 | 1,238.00 | -3.13% | 264,438 |
| May 27, 2026 | 1,314.00 | 1,330.00 | 1,274.00 | 1,278.00 | 1,278.00 | -3.91% | 344,005 |
| May 26, 2026 | 1,368.00 | 1,389.00 | 1,321.00 | 1,330.00 | 1,330.00 | -1.63% | 235,936 |
| May 22, 2026 | 1,321.00 | 1,372.00 | 1,314.00 | 1,352.00 | 1,352.00 | 2.11% | 78,913 |
| May 21, 2026 | 1,351.00 | 1,370.00 | 1,321.00 | 1,324.00 | 1,324.00 | -1.49% | 267,291 |
| May 20, 2026 | 1,385.00 | 1,404.00 | 1,320.00 | 1,344.00 | 1,344.00 | -2.75% | 232,968 |
| May 19, 2026 | 1,391.00 | 1,404.00 | 1,355.00 | 1,382.00 | 1,382.00 | -0.65% | 194,236 |
| May 18, 2026 | 1,410.00 | 1,410.00 | 1,360.00 | 1,391.00 | 1,391.00 | -0.57% | 199,471 |
| May 15, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,399.00 | 1,399.00 | -2.71% | 268,605 |
| May 14, 2026 | 1,425.00 | 1,500.00 | 1,415.00 | 1,438.00 | 1,438.00 | - | 140,828 |
| May 13, 2026 | 1,437.00 | 1,485.00 | 1,411.00 | 1,438.00 | 1,438.00 | 2.71% | 182,575 |
| May 12, 2026 | 1,480.00 | 1,514.00 | 1,368.00 | 1,400.00 | 1,400.00 | -5.41% | 351,248 |
| May 11, 2026 | 1,516.00 | 1,534.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.37% | 215,779 |
| May 8, 2026 | 1,505.00 | 1,544.00 | 1,500.00 | 1,516.00 | 1,516.00 | 0.07% | 133,152 |
| May 7, 2026 | 1,546.00 | 1,549.00 | 1,507.00 | 1,515.00 | 1,515.00 | -1.62% | 198,962 |