KOSDAQ - Delayed Quote KRW

Daesung Private Equity, Inc. (027830.KQ)

1,923.00
-132.00
(-6.42%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 15, 20252,055.002,065.001,921.001,923.001,923.002,029,020
May 14, 20252,040.002,075.002,000.002,055.002,055.001,616,275
May 13, 20252,075.002,090.002,005.002,040.002,040.002,286,981
May 12, 20251,800.002,195.001,777.002,075.002,075.0011,157,070
May 9, 20252,130.002,350.002,075.002,085.002,085.007,345,550
May 8, 20252,110.002,270.002,105.002,195.002,195.004,658,709
May 7, 20252,715.002,775.002,360.002,390.002,390.009,011,097
May 2, 20252,980.003,155.002,765.002,890.002,890.0024,983,720
Apr 30, 20252,420.002,795.002,360.002,655.002,655.0010,494,040
Apr 29, 20252,600.002,600.002,345.002,455.002,455.002,096,827
Apr 28, 20252,575.002,660.002,505.002,560.002,560.005,188,870
Apr 25, 20252,480.002,560.002,400.002,490.002,490.002,122,484
Apr 24, 20252,465.002,500.002,420.002,465.002,465.001,580,270
Apr 23, 20252,580.002,610.002,430.002,430.002,430.003,164,491
Apr 22, 20252,750.002,750.002,535.002,555.002,555.004,253,808
Apr 21, 20252,725.002,900.002,630.002,780.002,780.009,835,772
Apr 18, 20252,805.002,815.002,590.002,650.002,650.005,144,039
Apr 17, 20252,545.002,940.002,545.002,740.002,740.0022,981,720
Apr 16, 20252,485.002,590.002,420.002,540.002,540.005,675,064
Apr 15, 20252,695.002,725.002,465.002,485.002,485.004,619,401
Apr 14, 20252,790.002,860.002,540.002,655.002,655.0018,030,070
Apr 11, 20252,735.003,005.002,645.002,680.002,680.0040,359,470
Apr 10, 20252,340.002,885.002,280.002,645.002,645.0051,323,410
Apr 9, 20252,325.002,540.002,155.002,270.002,270.007,982,490
Apr 8, 20252,220.002,705.002,145.002,365.002,365.0026,681,160
Apr 7, 20252,260.002,440.002,170.002,245.002,245.008,955,626
Apr 4, 20251,987.002,240.001,858.002,165.002,165.007,593,153
Apr 3, 20251,851.002,070.001,850.001,989.001,989.004,252,188
Apr 2, 20251,910.001,910.001,814.001,873.001,873.00741,513
Apr 1, 20251,661.001,915.001,661.001,883.001,883.001,646,220
Mar 31, 20251,707.001,715.001,640.001,662.001,662.00356,145
Mar 28, 20251,814.001,830.001,739.001,739.001,739.00375,388
Mar 27, 20251,823.001,920.001,812.001,812.001,812.001,004,654
Mar 26, 20251,776.001,823.001,745.001,823.001,823.00384,228
Mar 25, 20251,772.001,799.001,738.001,756.001,756.00321,332
Mar 24, 20251,775.001,819.001,775.001,778.001,778.00297,847
Mar 21, 20251,760.001,792.001,754.001,775.001,775.00247,379
Mar 20, 20251,868.001,887.001,773.001,778.001,778.00427,304
Mar 19, 20251,902.001,915.001,851.001,856.001,856.00270,970
Mar 18, 20251,896.001,920.001,881.001,902.001,902.00245,601
Mar 17, 20251,824.001,898.001,810.001,896.001,896.00418,319
Mar 14, 20251,755.001,824.001,751.001,824.001,824.00168,902
Mar 13, 20251,775.001,789.001,755.001,755.001,755.00187,528
Mar 12, 20251,763.001,802.001,763.001,780.001,780.00153,974
Mar 11, 20251,780.001,793.001,754.001,764.001,764.00346,185
Mar 10, 20251,780.001,832.001,765.001,818.001,818.00287,174
Mar 7, 20251,881.001,916.001,720.001,820.001,820.00798,061
Mar 6, 20251,897.001,913.001,870.001,906.001,906.00407,193
Mar 5, 20251,793.001,890.001,793.001,885.001,885.00584,958
Mar 4, 20251,853.001,853.001,785.001,801.001,801.00409,147
Feb 28, 20251,848.001,876.001,834.001,853.001,853.00495,996
Feb 27, 20251,884.001,900.001,864.001,872.001,872.00392,800
Feb 26, 20251,900.001,929.001,883.001,883.001,883.00487,301
Feb 25, 20251,933.002,110.001,890.001,905.001,905.007,030,510
Feb 24, 20251,862.001,935.001,850.001,935.001,935.00728,856
Feb 21, 20251,878.001,883.001,838.001,874.001,874.00405,065
Feb 20, 20251,875.001,891.001,856.001,877.001,877.00669,206
Feb 19, 20251,822.001,859.001,791.001,859.001,859.00477,197
Feb 18, 20251,834.001,842.001,814.001,821.001,821.00203,093
Feb 17, 20251,804.001,842.001,785.001,834.001,834.00442,430
Feb 14, 20251,812.001,830.001,789.001,796.001,796.00484,648
Feb 13, 20251,825.001,859.001,788.001,813.001,813.00769,727
Feb 12, 20251,819.001,880.001,771.001,791.001,791.002,509,526
Feb 11, 20251,774.001,783.001,745.001,765.001,765.00318,168
Feb 10, 20251,731.001,799.001,692.001,773.001,773.00488,688
Feb 7, 20251,840.001,840.001,741.001,745.001,745.00849,432
Feb 6, 20251,853.001,893.001,836.001,836.001,836.00477,396
Feb 5, 20251,896.001,930.001,854.001,854.001,854.00891,139
Feb 4, 20251,864.001,934.001,859.001,880.001,880.00736,254
Feb 3, 20251,960.002,090.001,860.001,860.001,860.004,156,981
Jan 31, 20251,845.001,910.001,834.001,900.001,900.00462,176
Jan 24, 20251,879.001,898.001,851.001,851.001,851.00464,881
Jan 23, 20251,908.001,911.001,859.001,879.001,879.00502,626
Jan 22, 20251,949.001,975.001,891.001,891.001,891.00654,543
Jan 21, 20251,953.001,989.001,907.001,945.001,945.00851,593
Jan 20, 20251,972.002,045.001,945.001,950.001,950.001,736,376
Jan 17, 20251,855.002,025.001,850.001,961.001,961.002,031,587
Jan 16, 20251,851.001,888.001,850.001,877.001,877.00364,931
Jan 15, 20251,940.001,942.001,820.001,850.001,850.00624,362
Jan 14, 20251,814.001,903.001,801.001,900.001,900.00333,667
Jan 13, 20251,930.001,931.001,850.001,850.001,850.00890,280
Jan 10, 20251,921.001,962.001,910.001,940.001,940.00589,580
Jan 9, 20251,930.001,966.001,883.001,921.001,921.00763,865
Jan 8, 20251,975.001,975.001,910.001,951.001,951.00730,558
Jan 7, 20251,995.001,996.001,950.001,954.001,954.001,173,075
Jan 6, 20251,935.002,025.001,917.001,985.001,985.002,116,466
Jan 3, 20251,941.002,100.001,871.001,945.001,945.007,139,913
Jan 2, 20251,870.001,947.001,832.001,930.001,930.002,263,477
Dec 30, 20241,784.001,831.001,736.001,810.001,810.00669,732
Dec 27, 20241,800.001,862.001,760.001,800.001,800.00983,661
Dec 26, 20241,900.001,945.001,808.001,808.001,808.002,656,550
Dec 24, 20241,866.001,893.001,839.001,853.001,853.001,054,419
Dec 23, 20241,808.001,900.001,801.001,866.001,866.001,212,753
Dec 20, 20241,883.001,930.001,815.001,834.001,834.002,956,575
Dec 19, 20241,871.001,930.001,840.001,865.001,865.001,645,419
Dec 18, 20242,015.002,020.001,902.001,945.001,945.003,248,775
Dec 17, 20242,140.002,180.002,010.002,070.002,070.004,425,631
Dec 16, 20242,165.002,500.002,150.002,185.002,185.0028,027,210
Dec 13, 20241,796.002,320.001,795.002,135.002,135.0040,509,960
Dec 12, 20241,930.002,010.001,791.001,832.001,832.0020,927,670
Dec 11, 20241,400.001,820.001,395.001,820.001,820.0014,951,880
Dec 10, 20241,303.001,409.001,303.001,400.001,400.00341,945
Dec 9, 20241,337.001,388.001,302.001,303.001,303.00397,712
Dec 6, 20241,387.001,507.001,330.001,390.001,390.001,053,460
Dec 5, 20241,443.001,444.001,405.001,407.001,407.00191,519
Dec 4, 20241,400.001,442.001,389.001,440.001,440.00259,979
Dec 3, 20241,399.001,444.001,399.001,436.001,436.00123,444
Dec 2, 20241,421.001,438.001,402.001,411.001,411.00142,453
Nov 29, 20241,461.001,469.001,396.001,417.001,417.00203,060
Nov 28, 20241,459.001,472.001,449.001,460.001,460.00132,632
Nov 27, 20241,485.001,485.001,458.001,459.001,459.00201,432
Nov 26, 20241,443.001,478.001,441.001,465.001,465.00177,700
Nov 25, 20241,433.001,474.001,433.001,443.001,443.00145,237
Nov 22, 20241,442.001,463.001,437.001,444.001,444.0083,246
Nov 21, 20241,404.001,479.001,404.001,441.001,441.00141,389
Nov 20, 20241,410.001,415.001,400.001,412.001,412.0082,908
Nov 19, 20241,423.001,425.001,399.001,410.001,410.00143,888
Nov 18, 20241,412.001,446.001,397.001,423.001,423.00129,763
Nov 15, 20241,391.001,422.001,341.001,412.001,412.00311,123
Nov 14, 20241,401.001,440.001,396.001,397.001,397.00186,365
Nov 13, 20241,497.001,502.001,395.001,401.001,401.00384,141
Nov 12, 20241,589.001,593.001,490.001,491.001,491.00678,080
Nov 11, 20241,521.001,577.001,502.001,540.001,540.00737,159
Nov 8, 20241,518.001,540.001,508.001,518.001,518.00158,193
Nov 7, 20241,540.001,547.001,508.001,508.001,508.00245,328
Nov 6, 20241,511.001,547.001,505.001,540.001,540.00430,125
Nov 5, 20241,503.001,508.001,490.001,504.001,504.0090,870
Nov 4, 20241,452.001,504.001,445.001,502.001,502.00141,796
Nov 1, 20241,468.001,502.001,450.001,451.001,451.00131,346
Oct 31, 20241,491.001,504.001,455.001,489.001,489.00195,625
Oct 30, 20241,504.001,546.001,480.001,491.001,491.00459,284
Oct 29, 20241,445.001,597.001,445.001,490.001,490.002,506,247
Oct 28, 20241,413.001,440.001,412.001,430.001,430.00116,575
Oct 25, 20241,458.001,462.001,395.001,412.001,412.00181,985
Oct 24, 20241,451.001,467.001,440.001,446.001,446.0098,464
Oct 23, 20241,455.001,487.001,420.001,475.001,475.0085,198
Oct 22, 20241,502.001,502.001,454.001,454.001,454.00220,460
Oct 21, 20241,477.001,521.001,477.001,509.001,509.00155,585
Oct 18, 20241,512.001,518.001,474.001,481.001,481.00187,932
Oct 17, 20241,537.001,544.001,512.001,512.001,512.00188,900
Oct 16, 20241,551.001,558.001,531.001,534.001,534.00214,411
Oct 15, 20241,577.001,592.001,550.001,551.001,551.00415,882
Oct 14, 20241,584.001,632.001,565.001,577.001,577.00868,996
Oct 11, 20241,493.001,642.001,484.001,569.001,569.005,948,786
Oct 10, 20241,495.001,508.001,484.001,484.001,484.0078,052
Oct 8, 20241,500.001,526.001,489.001,494.001,494.00144,342
Oct 7, 20241,510.001,525.001,499.001,513.001,513.0095,799
Oct 4, 20241,485.001,521.001,485.001,510.001,510.0074,202
Oct 2, 20241,512.001,530.001,497.001,499.001,499.00120,892
Sep 30, 20241,561.001,561.001,525.001,527.001,527.0061,085
Sep 27, 20241,580.001,580.001,551.001,554.001,554.00116,368
Sep 26, 20241,539.001,566.001,539.001,566.001,566.00109,109
Sep 25, 20241,524.001,560.001,524.001,543.001,543.00154,055
Sep 24, 20241,525.001,525.001,510.001,523.001,523.0086,249
Sep 23, 20241,516.001,530.001,504.001,515.001,515.0073,692
Sep 20, 20241,500.001,535.001,500.001,520.001,520.00167,807
Sep 19, 20241,498.001,507.001,477.001,500.001,500.0084,600
Sep 13, 20241,509.001,509.001,481.001,491.001,491.0083,920
Sep 12, 20241,449.001,495.001,449.001,494.001,494.00114,845
Sep 11, 20241,442.001,472.001,442.001,450.001,450.0096,714
Sep 10, 20241,480.001,507.001,450.001,450.001,450.00182,978
Sep 9, 20241,431.001,497.001,421.001,496.001,496.00134,833
Sep 6, 20241,506.001,524.001,471.001,471.001,471.00255,257
Sep 5, 20241,523.001,568.001,500.001,531.001,531.00124,008
Sep 4, 20241,525.001,540.001,507.001,521.001,521.00195,257
Sep 3, 20241,599.001,599.001,558.001,572.001,572.00112,652
Sep 2, 20241,589.001,590.001,507.001,587.001,587.0074,723
Aug 30, 20241,557.001,582.001,557.001,582.001,582.0085,557
Aug 29, 20241,591.001,591.001,550.001,554.001,554.00169,795
Aug 28, 20241,618.001,618.001,580.001,595.001,595.00133,560
Aug 27, 20241,598.001,627.001,580.001,608.001,608.00119,387
Aug 26, 20241,621.001,632.001,591.001,598.001,598.00164,872
Aug 23, 20241,603.001,630.001,603.001,620.001,620.00189,698
Aug 22, 20241,635.001,645.001,608.001,620.001,620.00178,436
Aug 21, 20241,636.001,645.001,615.001,630.001,630.00141,994
Aug 20, 20241,638.001,658.001,611.001,652.001,652.00143,776
Aug 19, 20241,655.001,655.001,609.001,610.001,610.00227,959
Aug 16, 20241,632.001,647.001,610.001,646.001,646.00201,829
Aug 14, 20241,618.001,631.001,617.001,624.001,624.00203,903
Aug 13, 20241,612.001,618.001,581.001,604.001,604.00159,161
Aug 12, 20241,603.001,624.001,600.001,606.001,606.00175,079
Aug 9, 20241,594.001,605.001,581.001,590.001,590.00197,716
Aug 8, 20241,531.001,577.001,531.001,559.001,559.00189,261
Aug 7, 20241,511.001,592.001,511.001,581.001,581.00319,515
Aug 6, 20241,398.001,554.001,398.001,521.001,521.00724,288
Aug 5, 20241,650.001,655.001,365.001,461.001,461.001,008,320
Aug 2, 20241,725.001,728.001,675.001,675.001,675.00502,774
Aug 1, 20241,719.001,750.001,712.001,737.001,737.00202,725
Jul 31, 20241,705.001,727.001,690.001,727.001,727.00223,636
Jul 30, 20241,734.001,759.001,706.001,709.001,709.00310,487
Jul 29, 20241,725.001,762.001,702.001,747.001,747.00378,116
Jul 26, 20241,712.001,728.001,697.001,701.001,701.00303,989
Jul 25, 20241,747.001,749.001,698.001,714.001,714.00466,834
Jul 24, 20241,753.001,778.001,741.001,749.001,749.00315,534
Jul 23, 20241,769.001,799.001,755.001,761.001,761.00346,091
Jul 22, 20241,817.001,832.001,767.001,770.001,770.00506,691
Jul 19, 20241,791.001,922.001,782.001,815.001,815.001,889,106
Jul 18, 20241,801.001,814.001,775.001,796.001,796.00553,901
Jul 17, 20241,872.001,880.001,811.001,815.001,815.00668,200
Jul 16, 20241,884.001,886.001,844.001,851.001,851.00671,682
Jul 15, 20241,882.001,917.001,865.001,872.001,872.00634,384
Jul 12, 20241,899.001,900.001,840.001,886.001,886.00974,134
Jul 11, 20242,130.002,170.001,890.001,898.001,898.004,191,784
Jul 10, 20242,145.002,195.002,080.002,190.002,190.001,343,520
Jul 9, 20242,060.002,135.002,050.002,125.002,125.00737,615
Jul 8, 20242,025.002,070.002,005.002,050.002,050.00782,624
Jul 5, 20242,085.002,105.002,010.002,020.002,020.001,055,931
Jul 4, 20242,210.002,215.002,075.002,075.002,075.001,378,655
Jul 3, 20242,150.002,250.002,145.002,185.002,185.001,313,564
Jul 2, 20242,170.002,200.002,100.002,175.002,175.001,470,809
Jul 1, 20242,235.002,260.002,100.002,170.002,170.002,421,219
Jun 28, 20242,565.002,640.002,280.002,290.002,290.004,795,874
Jun 27, 20242,510.002,600.002,450.002,555.002,555.001,732,956
Jun 26, 20242,470.002,545.002,440.002,500.002,500.001,437,901
Jun 25, 20242,330.002,520.002,320.002,470.002,470.002,256,833
Jun 24, 20242,405.002,410.002,340.002,340.002,340.00595,834
Jun 21, 20242,430.002,430.002,315.002,390.002,390.001,052,113
Jun 20, 20242,410.002,440.002,365.002,440.002,440.001,056,075
Jun 19, 20242,525.002,525.002,395.002,395.002,395.001,937,512
Jun 18, 20242,690.002,695.002,450.002,525.002,525.002,769,572
Jun 17, 20242,630.002,730.002,615.002,685.002,685.002,072,828
Jun 14, 20242,715.002,785.002,615.002,635.002,635.004,026,623
Jun 13, 20242,580.002,705.002,560.002,640.002,640.002,453,116
Jun 12, 20242,535.002,615.002,525.002,580.002,580.001,043,394
Jun 11, 20242,715.002,715.002,515.002,560.002,560.002,940,507
Jun 10, 20242,680.002,780.002,650.002,675.002,675.004,662,342
Jun 7, 20242,470.002,710.002,470.002,690.002,690.005,962,467
Jun 5, 20242,530.002,575.002,425.002,550.002,550.003,086,521
Jun 4, 20242,720.002,725.002,590.002,590.002,590.002,981,824
Jun 3, 20242,685.002,910.002,610.002,735.002,735.0022,241,720
May 31, 20242,615.002,690.002,590.002,605.002,605.002,561,199
May 30, 20242,570.002,820.002,545.002,605.002,605.0011,174,400
May 29, 20242,660.002,705.002,560.002,610.002,610.003,092,344
May 28, 20242,660.002,760.002,615.002,660.002,660.004,929,086
May 27, 20242,585.002,740.002,525.002,705.002,705.009,027,605
May 24, 20242,605.002,700.002,570.002,635.002,635.007,707,202
May 23, 20242,525.002,775.002,500.002,605.002,605.0025,051,910
May 22, 20242,775.002,800.002,535.002,570.002,570.0020,934,000
May 21, 20242,170.002,665.002,150.002,665.002,665.0047,795,600
May 20, 20242,050.002,080.002,030.002,050.002,050.00609,029
May 17, 20242,030.002,060.002,020.002,030.002,030.00353,705
May 16, 20242,075.002,100.002,030.002,060.002,060.00624,245

Related Tickers

019550.KQ SBI Investment Korea Co., Ltd.
747.00
+1.08%
 
4765.T SBI Global Asset Management Co., Ltd.
639.00
-0.78%
 
021080.KQ Atinum Investment Co., Ltd
2,355.00
-2.28%
 
041190.KQ Woori Technology Investment Co., Ltd
7,150.00
-2.46%