Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea · Delayed Price · Currency is KRW 904.00
-10.00 (-1.09%)
At close: Sep 4, 2026
Daesung Private Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 945.00 | 1,045.00 | 932.00 | 1,045.00 | 1,045.00 | 10.70% | 327,483 |
| Jul 30, 2026 | 841.00 | 1,070.00 | 841.00 | 944.00 | 944.00 | 8.51% | 1,600,605 |
| Jul 29, 2026 | 911.00 | 913.00 | 737.00 | 870.00 | 870.00 | -3.97% | 370,513 |
| Jul 28, 2026 | 938.00 | 969.00 | 897.00 | 906.00 | 906.00 | -4.13% | 118,171 |
| Jul 27, 2026 | 961.00 | 977.00 | 942.00 | 945.00 | 945.00 | -1.66% | 31,190 |
| Jul 24, 2026 | 957.00 | 965.00 | 945.00 | 961.00 | 961.00 | - | 35,573 |
| Jul 23, 2026 | 950.00 | 964.00 | 942.00 | 961.00 | 961.00 | 1.16% | 58,886 |
| Jul 22, 2026 | 955.00 | 961.00 | 933.00 | 950.00 | 950.00 | 0.11% | 59,916 |
| Jul 21, 2026 | 931.00 | 963.00 | 923.00 | 949.00 | 949.00 | -0.21% | 53,123 |
| 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 |