Daesung Private Equity, Inc. 027830
KRX · South Korea · Finance
KRW 686.00+20.00 (+3.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 686.00 | +3.00% | KRW 666.00 | KRW 687.00 | KRW 642.00 | 309.99K |
| 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 |