Daesung Private Equity, Inc. (KOSDAQ:027830)
South Korea
· Delayed Price · Currency is KRW 1,629.00
+13.00 (0.80%)
At close: Apr 28, 2026
Daesung Private Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,629.00 | 1,629.00 | 1,602.00 | 1,620.00 | 1,620.00 | -0.55% | 240,207 |
| Apr 28, 2026 | 1,617.00 | 1,676.00 | 1,602.00 | 1,629.00 | 1,629.00 | 0.80% | 490,235 |
| Apr 27, 2026 | 1,623.00 | 1,657.00 | 1,611.00 | 1,616.00 | 1,616.00 | -0.43% | 237,247 |
| 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% | 165,074 |
| Apr 22, 2026 | 1,624.00 | 1,656.00 | 1,601.00 | 1,630.00 | 1,630.00 | 0.37% | 181,720 |
| 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% | 614,040 |
| Apr 16, 2026 | 1,559.00 | 1,813.00 | 1,559.00 | 1,699.00 | 1,699.00 | 9.05% | 6,501,286 |
| Apr 15, 2026 | 1,546.00 | 1,565.00 | 1,546.00 | 1,558.00 | 1,558.00 | 0.78% | 145,259 |
| Apr 14, 2026 | 1,498.00 | 1,561.00 | 1,498.00 | 1,546.00 | 1,546.00 | 3.20% | 213,086 |
| Apr 13, 2026 | 1,491.00 | 1,501.00 | 1,440.00 | 1,498.00 | 1,498.00 | 0.40% | 90,394 |
| Apr 10, 2026 | 1,471.00 | 1,497.00 | 1,471.00 | 1,492.00 | 1,492.00 | 1.02% | 102,544 |
| Apr 9, 2026 | 1,495.00 | 1,505.00 | 1,466.00 | 1,477.00 | 1,477.00 | -1.20% | 58,539 |
| Apr 8, 2026 | 1,461.00 | 1,513.00 | 1,461.00 | 1,495.00 | 1,495.00 | 3.68% | 107,121 |
| 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% | 79,017 |
| Apr 2, 2026 | 1,530.00 | 1,542.00 | 1,433.00 | 1,447.00 | 1,447.00 | -5.30% | 188,625 |
| Apr 1, 2026 | 1,455.00 | 1,529.00 | 1,455.00 | 1,528.00 | 1,528.00 | 6.11% | 127,519 |
| Mar 31, 2026 | 1,493.00 | 1,513.00 | 1,440.00 | 1,440.00 | 1,440.00 | -5.39% | 203,605 |
| 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% | 129,219 |
| Mar 26, 2026 | 1,539.00 | 1,539.00 | 1,498.00 | 1,507.00 | 1,507.00 | -2.08% | 107,805 |
| Mar 25, 2026 | 1,492.00 | 1,605.00 | 1,486.00 | 1,539.00 | 1,539.00 | 3.78% | 226,509 |
| Mar 24, 2026 | 1,465.00 | 1,520.00 | 1,451.00 | 1,483.00 | 1,483.00 | 2.21% | 198,699 |
| Mar 23, 2026 | 1,470.00 | 1,496.00 | 1,440.00 | 1,451.00 | 1,451.00 | -2.62% | 233,676 |
| Mar 20, 2026 | 1,470.00 | 1,504.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.95% | 208,503 |
| Mar 19, 2026 | 1,505.00 | 1,505.00 | 1,476.00 | 1,476.00 | 1,476.00 | -2.57% | 150,515 |
| Mar 18, 2026 | 1,530.00 | 1,571.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.69% | 95,003 |
| Mar 17, 2026 | 1,511.00 | 1,582.00 | 1,511.00 | 1,541.00 | 1,541.00 | 0.46% | 144,925 |
| Mar 16, 2026 | 1,529.00 | 1,536.00 | 1,494.00 | 1,534.00 | 1,534.00 | 0.33% | 139,785 |
| Mar 13, 2026 | 1,471.00 | 1,550.00 | 1,456.00 | 1,529.00 | 1,529.00 | 2.76% | 157,529 |
| Mar 12, 2026 | 1,495.00 | 1,495.00 | 1,468.00 | 1,488.00 | 1,488.00 | 0.47% | 116,674 |
| Mar 11, 2026 | 1,450.00 | 1,511.00 | 1,440.00 | 1,481.00 | 1,481.00 | 2.28% | 228,588 |
| Mar 10, 2026 | 1,456.00 | 1,474.00 | 1,440.00 | 1,448.00 | 1,448.00 | 1.76% | 243,528 |
| Mar 9, 2026 | 1,440.00 | 1,475.00 | 1,389.00 | 1,423.00 | 1,423.00 | -3.98% | 326,633 |
| Mar 6, 2026 | 1,440.00 | 1,491.00 | 1,427.00 | 1,482.00 | 1,482.00 | 1.16% | 332,410 |
| Mar 5, 2026 | 1,405.00 | 1,495.00 | 1,402.00 | 1,465.00 | 1,465.00 | 6.70% | 609,649 |
| Mar 4, 2026 | 1,506.00 | 1,508.00 | 1,355.00 | 1,373.00 | 1,373.00 | -10.67% | 768,740 |
| Mar 3, 2026 | 1,625.00 | 1,625.00 | 1,537.00 | 1,537.00 | 1,537.00 | -5.47% | 477,962 |
| Feb 27, 2026 | 1,647.00 | 1,675.00 | 1,619.00 | 1,626.00 | 1,626.00 | -1.28% | 402,420 |
| Feb 26, 2026 | 1,710.00 | 1,712.00 | 1,639.00 | 1,647.00 | 1,647.00 | -3.23% | 430,750 |
| Feb 25, 2026 | 1,743.00 | 1,758.00 | 1,690.00 | 1,702.00 | 1,702.00 | -2.30% | 535,002 |
| Feb 24, 2026 | 1,771.00 | 1,781.00 | 1,729.00 | 1,742.00 | 1,742.00 | -2.19% | 369,364 |
| Feb 23, 2026 | 1,825.00 | 1,856.00 | 1,778.00 | 1,781.00 | 1,781.00 | -1.44% | 932,737 |
| Feb 20, 2026 | 1,809.00 | 1,839.00 | 1,778.00 | 1,807.00 | 1,807.00 | - | 748,627 |
| Feb 19, 2026 | 1,775.00 | 1,840.00 | 1,770.00 | 1,807.00 | 1,807.00 | 1.80% | 1,039,148 |
| Feb 13, 2026 | 1,735.00 | 1,840.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.19% | 876,626 |
| Feb 12, 2026 | 1,710.00 | 1,787.00 | 1,694.00 | 1,737.00 | 1,737.00 | 1.22% | 973,620 |
| Feb 11, 2026 | 1,721.00 | 1,750.00 | 1,677.00 | 1,716.00 | 1,716.00 | -0.35% | 454,767 |
| Feb 10, 2026 | 1,645.00 | 1,765.00 | 1,645.00 | 1,722.00 | 1,722.00 | 4.68% | 1,398,737 |
| Feb 9, 2026 | 1,619.00 | 1,666.00 | 1,600.00 | 1,645.00 | 1,645.00 | 2.88% | 160,101 |
| Feb 6, 2026 | 1,600.00 | 1,620.00 | 1,548.00 | 1,599.00 | 1,599.00 | -1.11% | 129,319 |
| Feb 5, 2026 | 1,676.00 | 1,678.00 | 1,616.00 | 1,617.00 | 1,617.00 | -3.52% | 144,989 |
| Feb 4, 2026 | 1,667.00 | 1,698.00 | 1,640.00 | 1,676.00 | 1,676.00 | 0.36% | 128,354 |
| Feb 3, 2026 | 1,625.00 | 1,710.00 | 1,625.00 | 1,670.00 | 1,670.00 | 3.41% | 342,758 |
| Feb 2, 2026 | 1,671.00 | 1,672.00 | 1,610.00 | 1,615.00 | 1,615.00 | -3.41% | 585,457 |
| Jan 30, 2026 | 1,668.00 | 1,733.00 | 1,622.00 | 1,672.00 | 1,672.00 | 0.30% | 526,842 |
| Jan 29, 2026 | 1,622.00 | 1,682.00 | 1,590.00 | 1,667.00 | 1,667.00 | 3.35% | 547,504 |
| Jan 28, 2026 | 1,600.00 | 1,664.00 | 1,600.00 | 1,613.00 | 1,613.00 | 1.13% | 405,399 |
| Jan 27, 2026 | 1,600.00 | 1,608.00 | 1,579.00 | 1,595.00 | 1,595.00 | 0.31% | 249,080 |
| Jan 26, 2026 | 1,552.00 | 1,605.00 | 1,549.00 | 1,590.00 | 1,590.00 | 2.58% | 301,672 |
| Jan 23, 2026 | 1,519.00 | 1,565.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3.40% | 282,387 |
| Jan 22, 2026 | 1,492.00 | 1,517.00 | 1,491.00 | 1,499.00 | 1,499.00 | 0.67% | 127,360 |
| Jan 21, 2026 | 1,539.00 | 1,539.00 | 1,475.00 | 1,489.00 | 1,489.00 | -3.56% | 418,336 |
| Jan 20, 2026 | 1,504.00 | 1,549.00 | 1,493.00 | 1,544.00 | 1,544.00 | 1.85% | 158,051 |
| Jan 19, 2026 | 1,507.00 | 1,520.00 | 1,502.00 | 1,516.00 | 1,516.00 | 0.60% | 155,221 |
| Jan 16, 2026 | 1,513.00 | 1,533.00 | 1,499.00 | 1,507.00 | 1,507.00 | -0.26% | 226,159 |
| Jan 15, 2026 | 1,513.00 | 1,525.00 | 1,501.00 | 1,511.00 | 1,511.00 | -0.72% | 136,056 |
| Jan 14, 2026 | 1,522.00 | 1,524.00 | 1,496.00 | 1,522.00 | 1,522.00 | - | 134,653 |
| Jan 13, 2026 | 1,544.00 | 1,549.00 | 1,512.00 | 1,522.00 | 1,522.00 | -1.36% | 148,360 |
| Jan 12, 2026 | 1,520.00 | 1,555.00 | 1,520.00 | 1,543.00 | 1,543.00 | 1.18% | 141,010 |
| Jan 9, 2026 | 1,521.00 | 1,535.00 | 1,506.00 | 1,525.00 | 1,525.00 | 0.66% | 126,810 |
| Jan 8, 2026 | 1,550.00 | 1,550.00 | 1,507.00 | 1,515.00 | 1,515.00 | -2.26% | 167,954 |
| Jan 7, 2026 | 1,588.00 | 1,604.00 | 1,537.00 | 1,550.00 | 1,550.00 | -2.52% | 247,805 |
| Jan 6, 2026 | 1,599.00 | 1,632.00 | 1,587.00 | 1,590.00 | 1,590.00 | -0.56% | 266,644 |
| Jan 5, 2026 | 1,586.00 | 1,604.00 | 1,579.00 | 1,599.00 | 1,599.00 | 0.82% | 144,747 |
| Jan 2, 2026 | 1,580.00 | 1,615.00 | 1,568.00 | 1,586.00 | 1,586.00 | 0.51% | 134,607 |
| Dec 30, 2025 | 1,590.00 | 1,608.00 | 1,566.00 | 1,578.00 | 1,578.00 | -0.94% | 140,495 |
| Dec 29, 2025 | 1,575.00 | 1,609.00 | 1,566.00 | 1,593.00 | 1,593.00 | 1.14% | 199,684 |
| Dec 26, 2025 | 1,602.00 | 1,645.00 | 1,574.00 | 1,575.00 | 1,575.00 | -1.69% | 345,025 |
| Dec 24, 2025 | 1,620.00 | 1,633.00 | 1,585.00 | 1,602.00 | 1,602.00 | -1.11% | 261,947 |
| Dec 23, 2025 | 1,715.00 | 1,734.00 | 1,608.00 | 1,620.00 | 1,620.00 | -5.54% | 594,868 |
| Dec 22, 2025 | 1,755.00 | 1,755.00 | 1,705.00 | 1,715.00 | 1,715.00 | -2.00% | 630,483 |
| Dec 19, 2025 | 1,605.00 | 1,795.00 | 1,602.00 | 1,750.00 | 1,750.00 | 8.83% | 3,028,590 |
| Dec 18, 2025 | 1,586.00 | 1,661.00 | 1,584.00 | 1,608.00 | 1,608.00 | 0.75% | 368,962 |
| Dec 17, 2025 | 1,590.00 | 1,632.00 | 1,581.00 | 1,596.00 | 1,596.00 | 0.19% | 139,300 |
| Dec 16, 2025 | 1,630.00 | 1,630.00 | 1,590.00 | 1,593.00 | 1,593.00 | -2.21% | 122,057 |
| Dec 15, 2025 | 1,590.00 | 1,637.00 | 1,585.00 | 1,629.00 | 1,629.00 | 2.13% | 183,970 |
| Dec 12, 2025 | 1,575.00 | 1,596.00 | 1,575.00 | 1,595.00 | 1,595.00 | 0.82% | 85,361 |
| Dec 11, 2025 | 1,586.00 | 1,602.00 | 1,575.00 | 1,582.00 | 1,582.00 | -0.63% | 93,507 |
| Dec 10, 2025 | 1,588.00 | 1,594.00 | 1,573.00 | 1,592.00 | 1,592.00 | 0.32% | 66,775 |
| Dec 9, 2025 | 1,610.00 | 1,610.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.61% | 120,049 |
| Dec 8, 2025 | 1,618.00 | 1,649.00 | 1,604.00 | 1,613.00 | 1,613.00 | 0.50% | 220,027 |
| Dec 5, 2025 | 1,556.00 | 1,605.00 | 1,547.00 | 1,605.00 | 1,605.00 | 2.10% | 132,401 |
| 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% | 131,364 |
| Dec 2, 2025 | 1,617.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | -0.06% | 142,920 |