Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea
· Delayed Price · Currency is KRW 1,605.00
+33.00 (2.10%)
At close: Dec 5, 2025
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,556.00 | 1,605.00 | 1,547.00 | 1,605.00 | 1,605.00 | 2.10% | 130,396 |
| Dec 4, 2025 | 1,612.00 | 1,612.00 | 1,565.00 | 1,572.00 | 1,572.00 | -2.00% | 129,397 |
| Dec 3, 2025 | 1,620.00 | 1,629.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.99% | 131,272 |
| Dec 2, 2025 | 1,617.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.06% | 142,080 |
| Dec 1, 2025 | 1,566.00 | 1,638.00 | 1,566.00 | 1,621.00 | 1,621.00 | 3.84% | 385,550 |
| Nov 28, 2025 | 1,508.00 | 1,564.00 | 1,505.00 | 1,561.00 | 1,561.00 | 3.93% | 235,516 |
| Nov 27, 2025 | 1,486.00 | 1,506.00 | 1,483.00 | 1,502.00 | 1,502.00 | 1.08% | 83,592 |
| Nov 26, 2025 | 1,474.00 | 1,488.00 | 1,458.00 | 1,486.00 | 1,486.00 | 1.78% | 66,845 |
| Nov 25, 2025 | 1,480.00 | 1,505.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.55% | 180,649 |
| Nov 24, 2025 | 1,509.00 | 1,515.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.60% | 70,003 |
| Nov 21, 2025 | 1,508.00 | 1,508.00 | 1,483.00 | 1,492.00 | 1,492.00 | -2.23% | 83,147 |
| Nov 20, 2025 | 1,499.00 | 1,527.00 | 1,499.00 | 1,526.00 | 1,526.00 | 2.69% | 101,184 |
| Nov 19, 2025 | 1,482.00 | 1,496.00 | 1,466.00 | 1,486.00 | 1,486.00 | -0.20% | 206,986 |
| Nov 18, 2025 | 1,504.00 | 1,515.00 | 1,479.00 | 1,489.00 | 1,489.00 | -1.65% | 238,570 |
| Nov 17, 2025 | 1,539.00 | 1,540.00 | 1,502.00 | 1,514.00 | 1,514.00 | -1.62% | 176,825 |
| Nov 14, 2025 | 1,571.00 | 1,571.00 | 1,533.00 | 1,539.00 | 1,539.00 | -2.10% | 237,935 |
| Nov 13, 2025 | 1,581.00 | 1,585.00 | 1,563.00 | 1,572.00 | 1,572.00 | -0.57% | 126,316 |
| Nov 12, 2025 | 1,557.00 | 1,582.00 | 1,553.00 | 1,581.00 | 1,581.00 | 1.15% | 93,710 |
| Nov 11, 2025 | 1,580.00 | 1,605.00 | 1,559.00 | 1,563.00 | 1,563.00 | -1.39% | 111,065 |
| Nov 10, 2025 | 1,543.00 | 1,593.00 | 1,543.00 | 1,585.00 | 1,585.00 | 2.92% | 116,746 |
| Nov 7, 2025 | 1,581.00 | 1,581.00 | 1,528.00 | 1,540.00 | 1,540.00 | -2.59% | 163,653 |
| Nov 6, 2025 | 1,571.00 | 1,592.00 | 1,570.00 | 1,581.00 | 1,581.00 | 1.15% | 114,117 |
| Nov 5, 2025 | 1,547.00 | 1,568.00 | 1,501.00 | 1,563.00 | 1,563.00 | 0.19% | 331,061 |
| Nov 4, 2025 | 1,564.00 | 1,582.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.89% | 256,530 |
| Nov 3, 2025 | 1,583.00 | 1,620.00 | 1,574.00 | 1,574.00 | 1,574.00 | -1.07% | 309,104 |
| Oct 31, 2025 | 1,578.00 | 1,603.00 | 1,578.00 | 1,591.00 | 1,591.00 | 0.38% | 70,380 |
| Oct 30, 2025 | 1,629.00 | 1,639.00 | 1,582.00 | 1,585.00 | 1,585.00 | -2.64% | 217,411 |
| Oct 29, 2025 | 1,631.00 | 1,641.00 | 1,620.00 | 1,628.00 | 1,628.00 | -0.06% | 113,182 |
| Oct 28, 2025 | 1,642.00 | 1,661.00 | 1,611.00 | 1,629.00 | 1,629.00 | -0.73% | 101,858 |
| Oct 27, 2025 | 1,571.00 | 1,670.00 | 1,570.00 | 1,641.00 | 1,641.00 | 4.52% | 326,378 |
| Oct 24, 2025 | 1,598.00 | 1,604.00 | 1,568.00 | 1,570.00 | 1,570.00 | -1.57% | 229,048 |
| Oct 23, 2025 | 1,603.00 | 1,617.00 | 1,595.00 | 1,595.00 | 1,595.00 | -1.05% | 98,818 |
| Oct 22, 2025 | 1,616.00 | 1,617.00 | 1,594.00 | 1,612.00 | 1,612.00 | -0.25% | 141,862 |
| Oct 21, 2025 | 1,630.00 | 1,640.00 | 1,614.00 | 1,616.00 | 1,616.00 | -0.98% | 128,962 |
| Oct 20, 2025 | 1,608.00 | 1,635.00 | 1,607.00 | 1,632.00 | 1,632.00 | 0.93% | 88,441 |
| Oct 17, 2025 | 1,645.00 | 1,655.00 | 1,605.00 | 1,617.00 | 1,617.00 | -2.47% | 235,494 |
| Oct 16, 2025 | 1,666.00 | 1,697.00 | 1,655.00 | 1,658.00 | 1,658.00 | -0.78% | 117,061 |
| Oct 15, 2025 | 1,636.00 | 1,675.00 | 1,636.00 | 1,671.00 | 1,671.00 | 2.14% | 79,648 |
| Oct 14, 2025 | 1,649.00 | 1,664.00 | 1,624.00 | 1,636.00 | 1,636.00 | -0.73% | 106,802 |
| Oct 13, 2025 | 1,641.00 | 1,665.00 | 1,633.00 | 1,648.00 | 1,648.00 | -1.08% | 140,091 |
| Oct 10, 2025 | 1,693.00 | 1,700.00 | 1,660.00 | 1,666.00 | 1,666.00 | -1.59% | 144,296 |
| Oct 2, 2025 | 1,676.00 | 1,701.00 | 1,676.00 | 1,693.00 | 1,693.00 | 1.07% | 62,095 |
| Oct 1, 2025 | 1,692.00 | 1,715.00 | 1,675.00 | 1,675.00 | 1,675.00 | -1.30% | 112,176 |
| Sep 30, 2025 | 1,725.00 | 1,726.00 | 1,691.00 | 1,697.00 | 1,697.00 | -1.74% | 111,726 |
| Sep 29, 2025 | 1,652.00 | 1,764.00 | 1,652.00 | 1,727.00 | 1,727.00 | 4.04% | 301,105 |
| Sep 26, 2025 | 1,685.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | -1.89% | 219,059 |
| Sep 25, 2025 | 1,675.00 | 1,700.00 | 1,664.00 | 1,692.00 | 1,692.00 | 0.95% | 147,051 |
| Sep 24, 2025 | 1,705.00 | 1,710.00 | 1,666.00 | 1,676.00 | 1,676.00 | -1.82% | 216,967 |
| Sep 23, 2025 | 1,731.00 | 1,739.00 | 1,705.00 | 1,707.00 | 1,707.00 | -1.39% | 118,757 |
| Sep 22, 2025 | 1,757.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | -1.42% | 144,901 |