Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 1,196.00
-19.00 (-1.56%)
At close: Jun 5, 2026
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,581.00 | 1,601.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.53% | 264,937 |
| May 4, 2026 | 1,575.00 | 1,605.00 | 1,574.00 | 1,580.00 | 1,580.00 | 0.38% | 140,682 |
| Apr 30, 2026 | 1,620.00 | 1,620.00 | 1,570.00 | 1,574.00 | 1,574.00 | -2.84% | 291,770 |
| Apr 29, 2026 | 1,629.00 | 1,629.00 | 1,602.00 | 1,620.00 | 1,620.00 | -0.55% | 248,768 |
| Apr 28, 2026 | 1,617.00 | 1,676.00 | 1,602.00 | 1,629.00 | 1,629.00 | 0.80% | 492,761 |
| Apr 27, 2026 | 1,623.00 | 1,657.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.43% | 238,468 |
| Apr 24, 2026 | 1,613.00 | 1,642.00 | 1,603.00 | 1,623.00 | 1,623.00 | 0.62% | 199,369 |
| Apr 23, 2026 | 1,635.00 | 1,646.00 | 1,601.00 | 1,613.00 | 1,613.00 | -1.04% | 165,409 |
| Apr 22, 2026 | 1,624.00 | 1,656.00 | 1,601.00 | 1,630.00 | 1,630.00 | 0.37% | 182,319 |
| Apr 21, 2026 | 1,667.00 | 1,668.00 | 1,624.00 | 1,624.00 | 1,624.00 | -1.22% | 285,367 |
| Apr 20, 2026 | 1,631.00 | 1,678.00 | 1,631.00 | 1,644.00 | 1,644.00 | -0.18% | 324,562 |
| Apr 17, 2026 | 1,675.00 | 1,683.00 | 1,626.00 | 1,647.00 | 1,647.00 | -3.06% | 615,273 |
| Apr 16, 2026 | 1,559.00 | 1,813.00 | 1,559.00 | 1,699.00 | 1,699.00 | 9.05% | 6,515,851 |
| Apr 15, 2026 | 1,546.00 | 1,565.00 | 1,546.00 | 1,558.00 | 1,558.00 | 0.78% | 149,850 |
| Apr 14, 2026 | 1,498.00 | 1,561.00 | 1,498.00 | 1,546.00 | 1,546.00 | 3.20% | 213,290 |
| Apr 13, 2026 | 1,491.00 | 1,501.00 | 1,440.00 | 1,498.00 | 1,498.00 | 0.40% | 91,302 |
| Apr 10, 2026 | 1,471.00 | 1,497.00 | 1,471.00 | 1,492.00 | 1,492.00 | 1.02% | 103,099 |
| Apr 9, 2026 | 1,495.00 | 1,505.00 | 1,466.00 | 1,477.00 | 1,477.00 | -1.20% | 58,640 |
| Apr 8, 2026 | 1,461.00 | 1,513.00 | 1,461.00 | 1,495.00 | 1,495.00 | 3.68% | 107,299 |
| Apr 7, 2026 | 1,441.00 | 1,461.00 | 1,429.00 | 1,442.00 | 1,442.00 | 0.07% | 59,244 |
| Apr 6, 2026 | 1,477.00 | 1,484.00 | 1,437.00 | 1,441.00 | 1,441.00 | -2.44% | 89,931 |
| Apr 3, 2026 | 1,462.00 | 1,482.00 | 1,460.00 | 1,477.00 | 1,477.00 | 2.07% | 79,025 |
| Apr 2, 2026 | 1,530.00 | 1,542.00 | 1,433.00 | 1,447.00 | 1,447.00 | -5.30% | 189,285 |
| Apr 1, 2026 | 1,455.00 | 1,529.00 | 1,455.00 | 1,528.00 | 1,528.00 | 6.11% | 127,575 |
| Mar 31, 2026 | 1,493.00 | 1,513.00 | 1,440.00 | 1,440.00 | 1,440.00 | -5.39% | 204,609 |
| Mar 30, 2026 | 1,481.00 | 1,543.00 | 1,477.00 | 1,522.00 | 1,522.00 | -0.65% | 294,041 |
| Mar 27, 2026 | 1,482.00 | 1,556.00 | 1,473.00 | 1,532.00 | 1,532.00 | 1.66% | 131,680 |
| Mar 26, 2026 | 1,539.00 | 1,539.00 | 1,498.00 | 1,507.00 | 1,507.00 | -2.08% | 108,805 |
| Mar 25, 2026 | 1,492.00 | 1,605.00 | 1,486.00 | 1,539.00 | 1,539.00 | 3.78% | 226,671 |
| Mar 24, 2026 | 1,465.00 | 1,520.00 | 1,451.00 | 1,483.00 | 1,483.00 | 2.21% | 198,718 |