Daesung Private Equity, Inc. 027830
KRX · Südkorea · Finanzen
KRW 686,00+20,00 (+3,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 686,00 | +3,00 % | KRW 666,00 | KRW 687,00 | KRW 642,00 | 332,25K |
| 2026-10-01 | KRW 666,00 | -9,88 % | KRW 720,00 | KRW 730,00 | KRW 580,00 | 1,36M |
| 2026-09-30 | KRW 739,00 | -0,94 % | KRW 742,00 | KRW 790,00 | KRW 730,00 | 142,53K |
| 2026-09-29 | KRW 746,00 | -2,10 % | KRW 762,00 | KRW 765,00 | KRW 734,00 | 103,24K |
| 2026-09-28 | KRW 762,00 | -2,06 % | KRW 778,00 | KRW 784,00 | KRW 750,00 | 120,76K |
| 2026-09-23 | KRW 778,00 | -1,14 % | KRW 793,00 | KRW 799,00 | KRW 770,00 | 66,16K |
| 2026-09-22 | KRW 787,00 | -2,72 % | KRW 800,00 | KRW 814,00 | KRW 750,00 | 138,28K |
| 2026-09-21 | KRW 809,00 | -2,41 % | KRW 830,00 | KRW 838,00 | KRW 800,00 | 107,26K |
| 2026-09-18 | KRW 829,00 | -0,48 % | KRW 848,00 | KRW 848,00 | KRW 820,00 | 89,03K |
| 2026-09-17 | KRW 833,00 | -3,36 % | KRW 855,00 | KRW 863,00 | KRW 826,00 | 103,81K |
| 2026-09-16 | KRW 862,00 | +0,23 % | KRW 860,00 | KRW 874,00 | KRW 850,00 | 66,05K |
| 2026-09-15 | KRW 860,00 | -2,05 % | KRW 850,00 | KRW 890,00 | KRW 846,00 | 214,32K |
| 2026-09-14 | KRW 878,00 | -1,35 % | KRW 890,00 | KRW 890,00 | KRW 855,00 | 78,79K |
| 2026-09-11 | KRW 890,00 | -1,66 % | KRW 905,00 | KRW 905,00 | KRW 888,00 | 15,44K |
| 2026-09-10 | KRW 905,00 | +1,46 % | KRW 890,00 | KRW 905,00 | KRW 870,00 | 94,21K |
| 2026-09-09 | KRW 892,00 | -0,78 % | KRW 901,00 | KRW 909,00 | KRW 885,00 | 30,43K |
| 2026-09-08 | KRW 899,00 | -0,99 % | KRW 902,00 | KRW 910,00 | KRW 894,00 | 47,17K |
| 2026-09-07 | KRW 908,00 | +0,44 % | KRW 926,00 | KRW 926,00 | KRW 897,00 | 89,28K |
| 2026-09-04 | KRW 904,00 | -1,09 % | KRW 915,00 | KRW 920,00 | KRW 904,00 | 72,68K |
| 2026-09-03 | KRW 914,00 | -0,22 % | KRW 927,00 | KRW 927,00 | KRW 905,00 | 67,49K |
| 2026-09-02 | KRW 916,00 | -1,51 % | KRW 952,00 | KRW 952,00 | KRW 916,00 | 34,55K |
| 2026-09-01 | KRW 930,00 | -1,69 % | KRW 944,00 | KRW 955,00 | KRW 915,00 | 47,21K |
| 2026-08-31 | KRW 946,00 | -1,77 % | KRW 962,00 | KRW 962,00 | KRW 940,00 | 74,55K |
| 2026-08-28 | KRW 963,00 | +0,73 % | KRW 962,00 | KRW 998,00 | KRW 948,00 | 85,32K |
| 2026-08-27 | KRW 956,00 | 0,00 % | KRW 957,00 | KRW 964,00 | KRW 947,00 | 22,25K |
| 2026-08-26 | KRW 956,00 | 0,00 % | KRW 975,00 | KRW 975,00 | KRW 950,00 | 20,64K |
| 2026-08-25 | KRW 956,00 | +0,42 % | KRW 947,00 | KRW 974,00 | KRW 946,00 | 14,53K |
| 2026-08-24 | KRW 952,00 | -0,83 % | KRW 962,00 | KRW 974,00 | KRW 949,00 | 30,29K |
| 2026-08-21 | KRW 960,00 | -2,24 % | KRW 971,00 | KRW 977,00 | KRW 950,00 | 50,18K |
| 2026-08-20 | KRW 982,00 | +0,72 % | KRW 996,00 | KRW 996,00 | KRW 968,00 | 32,72K |
| 2026-08-19 | KRW 975,00 | -0,10 % | KRW 993,00 | KRW 993,00 | KRW 951,00 | 59,61K |
| 2026-08-18 | KRW 976,00 | -3,37 % | KRW 1.010,00 | KRW 1.010,00 | KRW 975,00 | 109,84K |
| 2026-08-14 | KRW 1.010,00 | -0,30 % | KRW 1.016,00 | KRW 1.016,00 | KRW 997,00 | 78,18K |
| 2026-08-13 | KRW 1.013,00 | +0,80 % | KRW 1.010,00 | KRW 1.041,00 | KRW 1.005,00 | 107,84K |
| 2026-08-12 | KRW 1.005,00 | -1,08 % | KRW 1.016,00 | KRW 1.020,00 | KRW 1.000,00 | 74,76K |
| 2026-08-11 | KRW 1.016,00 | +1,09 % | KRW 1.005,00 | KRW 1.018,00 | KRW 1.000,00 | 82,56K |
| 2026-08-10 | KRW 1.005,00 | +1,31 % | KRW 992,00 | KRW 1.006,00 | KRW 980,00 | 81,70K |
| 2026-08-07 | KRW 992,00 | 0,00 % | KRW 992,00 | KRW 1.006,00 | KRW 985,00 | 84,05K |
| 2026-08-06 | KRW 992,00 | -0,50 % | KRW 977,00 | KRW 1.002,00 | KRW 977,00 | 77,53K |
| 2026-08-05 | KRW 997,00 | +1,32 % | KRW 980,00 | KRW 1.000,00 | KRW 980,00 | 65,36K |
| 2026-08-04 | KRW 984,00 | -0,10 % | KRW 979,00 | KRW 995,00 | KRW 972,00 | 132,25K |
| 2026-08-03 | KRW 985,00 | -5,74 % | KRW 1.011,00 | KRW 1.011,00 | KRW 982,00 | 182,61K |
| 2026-07-31 | KRW 1.045,00 | +10,70 % | KRW 945,00 | KRW 1.045,00 | KRW 932,00 | 327,48K |
| 2026-07-30 | KRW 944,00 | +8,51 % | KRW 841,00 | KRW 1.070,00 | KRW 841,00 | 1,60M |
| 2026-07-29 | KRW 870,00 | -3,97 % | KRW 911,00 | KRW 913,00 | KRW 737,00 | 370,51K |
| 2026-07-28 | KRW 906,00 | -4,13 % | KRW 938,00 | KRW 969,00 | KRW 897,00 | 118,17K |
| 2026-07-27 | KRW 945,00 | -1,66 % | KRW 961,00 | KRW 977,00 | KRW 942,00 | 31,19K |
| 2026-07-24 | KRW 961,00 | 0,00 % | KRW 957,00 | KRW 965,00 | KRW 945,00 | 35,57K |
| 2026-07-23 | KRW 961,00 | +1,16 % | KRW 950,00 | KRW 964,00 | KRW 942,00 | 58,89K |
| 2026-07-22 | KRW 950,00 | +0,11 % | KRW 955,00 | KRW 961,00 | KRW 933,00 | 59,92K |
| 2026-07-21 | KRW 949,00 | -0,21 % | KRW 931,00 | KRW 963,00 | KRW 923,00 | 53,12K |
| 2026-07-20 | KRW 951,00 | -3,84 % | KRW 980,00 | KRW 984,00 | KRW 941,00 | 86,73K |
| 2026-07-16 | KRW 989,00 | -0,80 % | KRW 954,00 | KRW 994,00 | KRW 953,00 | 50,33K |
| 2026-07-15 | KRW 997,00 | +6,97 % | KRW 925,00 | KRW 1.002,00 | KRW 925,00 | 233,53K |
| 2026-07-14 | KRW 932,00 | -2,92 % | KRW 936,00 | KRW 961,00 | KRW 919,00 | 182,93K |
| 2026-07-13 | KRW 960,00 | -2,14 % | KRW 973,00 | KRW 995,00 | KRW 917,00 | 111,24K |
| 2026-07-10 | KRW 981,00 | +2,40 % | KRW 957,00 | KRW 986,00 | KRW 955,00 | 72,39K |
| 2026-07-09 | KRW 958,00 | -3,33 % | KRW 951,00 | KRW 994,00 | KRW 935,00 | 117,08K |
| 2026-07-08 | KRW 991,00 | +0,81 % | KRW 975,00 | KRW 994,00 | KRW 926,00 | 196,73K |
| 2026-07-07 | KRW 983,00 | +0,82 % | KRW 977,00 | KRW 1.005,00 | KRW 947,00 | 151,87K |
| 2026-07-06 | KRW 975,00 | +0,72 % | KRW 986,00 | KRW 986,00 | KRW 950,00 | 99,49K |
| 2026-07-03 | KRW 968,00 | +0,21 % | KRW 966,00 | KRW 981,00 | KRW 924,00 | 142,72K |
| 2026-07-02 | KRW 966,00 | -2,13 % | KRW 959,00 | KRW 1.000,00 | KRW 940,00 | 248,85K |
| 2026-07-01 | KRW 987,00 | +1,86 % | KRW 999,00 | KRW 1.000,00 | KRW 971,00 | 101,59K |
| 2026-06-30 | KRW 969,00 | -1,22 % | KRW 975,00 | KRW 1.009,00 | KRW 967,00 | 90,88K |
| 2026-06-29 | KRW 981,00 | +5,71 % | KRW 912,00 | KRW 983,00 | KRW 912,00 | 182,26K |
| 2026-06-26 | KRW 928,00 | -3,33 % | KRW 950,00 | KRW 960,00 | KRW 891,00 | 220,61K |
| 2026-06-25 | KRW 960,00 | -2,04 % | KRW 975,00 | KRW 1.000,00 | KRW 948,00 | 105,22K |
| 2026-06-24 | KRW 980,00 | -1,31 % | KRW 987,00 | KRW 1.028,00 | KRW 959,00 | 206,70K |
| 2026-06-23 | KRW 993,00 | -6,85 % | KRW 1.057,00 | KRW 1.066,00 | KRW 982,00 | 283,84K |
| 2026-06-22 | KRW 1.066,00 | -3,00 % | KRW 1.102,00 | KRW 1.134,00 | KRW 1.063,00 | 129,56K |
| 2026-06-19 | KRW 1.099,00 | -4,27 % | KRW 1.154,00 | KRW 1.155,00 | KRW 1.090,00 | 217,89K |
| 2026-06-18 | KRW 1.148,00 | -2,13 % | KRW 1.173,00 | KRW 1.184,00 | KRW 1.140,00 | 84,67K |
| 2026-06-17 | KRW 1.173,00 | +1,03 % | KRW 1.161,00 | KRW 1.191,00 | KRW 1.155,00 | 61,30K |
| 2026-06-16 | KRW 1.161,00 | +0,43 % | KRW 1.157,00 | KRW 1.175,00 | KRW 1.151,00 | 78,13K |
| 2026-06-15 | KRW 1.156,00 | +1,14 % | KRW 1.153,00 | KRW 1.175,00 | KRW 1.146,00 | 100,04K |
| 2026-06-12 | KRW 1.143,00 | +1,78 % | KRW 1.145,00 | KRW 1.170,00 | KRW 1.129,00 | 151,95K |
| 2026-06-11 | KRW 1.123,00 | -0,80 % | KRW 1.122,00 | KRW 1.139,00 | KRW 1.100,00 | 142,50K |
| 2026-06-10 | KRW 1.132,00 | -0,18 % | KRW 1.134,00 | KRW 1.149,00 | KRW 1.116,00 | 153,68K |
| 2026-06-09 | KRW 1.134,00 | +2,25 % | KRW 1.107,00 | KRW 1.158,00 | KRW 1.107,00 | 173,11K |
| 2026-06-08 | KRW 1.109,00 | -7,27 % | KRW 1.150,00 | KRW 1.174,00 | KRW 1.091,00 | 275,95K |
| 2026-06-05 | KRW 1.196,00 | -1,56 % | KRW 1.205,00 | KRW 1.221,00 | KRW 1.180,00 | 158,04K |
| 2026-06-04 | KRW 1.215,00 | -0,25 % | KRW 1.219,00 | KRW 1.242,00 | KRW 1.169,00 | 257,57K |
| 2026-06-02 | KRW 1.218,00 | +2,70 % | KRW 1.176,00 | KRW 1.258,00 | KRW 1.142,00 | 395,66K |
| 2026-06-01 | KRW 1.186,00 | +0,51 % | KRW 1.181,00 | KRW 1.231,00 | KRW 1.148,00 | 294,65K |
| 2026-05-29 | KRW 1.180,00 | -4,68 % | KRW 1.230,00 | KRW 1.258,00 | KRW 1.160,00 | 479,25K |
| 2026-05-28 | KRW 1.238,00 | -3,13 % | KRW 1.280,00 | KRW 1.290,00 | KRW 1.204,00 | 305,44K |
| 2026-05-27 | KRW 1.278,00 | -3,91 % | KRW 1.314,00 | KRW 1.330,00 | KRW 1.274,00 | 344,91K |
| 2026-05-26 | KRW 1.330,00 | -1,63 % | KRW 1.368,00 | KRW 1.389,00 | KRW 1.321,00 | 236,88K |
| 2026-05-22 | KRW 1.352,00 | +2,11 % | KRW 1.321,00 | KRW 1.372,00 | KRW 1.314,00 | 78,91K |