UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.80 +0.42 (+0.54%) GOLD FUTURES
2,324.50 +0.30 (+0.01%) DOW
38,954.87 +70.61 (+0.18%) Bitcoin GBP
49,858.00 -944.69 (-1.86%)
Daesung Private Equity, Inc. (027830.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2,130.00 | 2,155.00 | 2,100.00 | 2,140.00 | 2,140.00 | 664,729 |
| 07 May 2024 | 2,140.00 | 2,150.00 | 2,090.00 | 2,115.00 | 2,115.00 | 607,829 |
| 03 May 2024 | 2,090.00 | 2,125.00 | 2,070.00 | 2,120.00 | 2,120.00 | 700,652 |
| 02 May 2024 | 2,040.00 | 2,090.00 | 2,030.00 | 2,090.00 | 2,090.00 | 816,748 |
| 30 Apr 2024 | 2,005.00 | 2,040.00 | 1,983.00 | 2,025.00 | 2,025.00 | 562,161 |
| 29 Apr 2024 | 1,946.00 | 2,055.00 | 1,946.00 | 2,020.00 | 2,020.00 | 1,067,142 |
| 26 Apr 2024 | 1,989.00 | 2,000.00 | 1,925.00 | 1,945.00 | 1,945.00 | 758,348 |
| 25 Apr 2024 | 2,045.00 | 2,045.00 | 1,950.00 | 1,996.00 | 1,996.00 | 617,833 |
| 24 Apr 2024 | 2,060.00 | 2,115.00 | 1,950.00 | 2,045.00 | 2,045.00 | 1,338,211 |
| 23 Apr 2024 | 2,075.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | 737,645 |
| 22 Apr 2024 | 1,971.00 | 2,075.00 | 1,968.00 | 2,060.00 | 2,060.00 | 1,033,997 |
| 19 Apr 2024 | 1,965.00 | 1,989.00 | 1,850.00 | 1,969.00 | 1,969.00 | 596,373 |
| 18 Apr 2024 | 1,955.00 | 1,989.00 | 1,946.00 | 1,979.00 | 1,979.00 | 243,244 |
| 17 Apr 2024 | 1,974.00 | 2,015.00 | 1,959.00 | 1,959.00 | 1,959.00 | 429,262 |
| 16 Apr 2024 | 1,951.00 | 1,977.00 | 1,922.00 | 1,965.00 | 1,965.00 | 380,437 |
| 15 Apr 2024 | 1,907.00 | 1,995.00 | 1,907.00 | 1,985.00 | 1,985.00 | 360,431 |
| 12 Apr 2024 | 1,950.00 | 1,969.00 | 1,910.00 | 1,938.00 | 1,938.00 | 290,496 |
| 11 Apr 2024 | 1,975.00 | 2,015.00 | 1,942.00 | 1,951.00 | 1,951.00 | 570,376 |
| 09 Apr 2024 | 1,939.00 | 1,995.00 | 1,939.00 | 1,975.00 | 1,975.00 | 518,232 |
| 08 Apr 2024 | 1,907.00 | 1,973.00 | 1,900.00 | 1,938.00 | 1,938.00 | 791,163 |
| 05 Apr 2024 | 1,861.00 | 1,907.00 | 1,861.00 | 1,899.00 | 1,899.00 | 388,106 |
| 04 Apr 2024 | 1,837.00 | 1,905.00 | 1,825.00 | 1,892.00 | 1,892.00 | 713,965 |
| 03 Apr 2024 | 1,912.00 | 1,912.00 | 1,805.00 | 1,835.00 | 1,835.00 | 1,181,432 |
| 02 Apr 2024 | 2,240.00 | 2,240.00 | 1,863.00 | 1,891.00 | 1,891.00 | 6,840,134 |
| 01 Apr 2024 | 2,205.00 | 2,285.00 | 2,155.00 | 2,210.00 | 2,210.00 | 2,933,893 |
| 29 Mar 2024 | 2,110.00 | 2,185.00 | 2,110.00 | 2,180.00 | 2,180.00 | 1,944,139 |
| 28 Mar 2024 | 2,060.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 772,307 |
| 27 Mar 2024 | 2,060.00 | 2,180.00 | 2,025.00 | 2,090.00 | 2,090.00 | 1,938,597 |
| 26 Mar 2024 | 1,965.00 | 2,070.00 | 1,961.00 | 2,055.00 | 2,055.00 | 1,201,358 |
| 25 Mar 2024 | 1,927.00 | 1,960.00 | 1,906.00 | 1,960.00 | 1,960.00 | 484,971 |
| 22 Mar 2024 | 1,960.00 | 1,964.00 | 1,927.00 | 1,934.00 | 1,934.00 | 266,043 |
| 21 Mar 2024 | 1,918.00 | 1,982.00 | 1,918.00 | 1,960.00 | 1,960.00 | 388,015 |
| 20 Mar 2024 | 1,903.00 | 1,931.00 | 1,903.00 | 1,918.00 | 1,918.00 | 319,277 |
| 19 Mar 2024 | 1,931.00 | 1,955.00 | 1,913.00 | 1,918.00 | 1,918.00 | 279,029 |
| 18 Mar 2024 | 1,990.00 | 2,030.00 | 1,930.00 | 1,940.00 | 1,940.00 | 652,739 |
| 15 Mar 2024 | 2,000.00 | 2,040.00 | 1,971.00 | 1,986.00 | 1,986.00 | 673,321 |
| 14 Mar 2024 | 2,055.00 | 2,055.00 | 1,997.00 | 2,025.00 | 2,025.00 | 536,471 |
| 13 Mar 2024 | 2,120.00 | 2,120.00 | 2,015.00 | 2,040.00 | 2,040.00 | 808,427 |
| 12 Mar 2024 | 2,035.00 | 2,120.00 | 1,985.00 | 2,095.00 | 2,095.00 | 1,945,173 |
| 11 Mar 2024 | 1,886.00 | 2,160.00 | 1,881.00 | 2,065.00 | 2,065.00 | 7,601,241 |
| 08 Mar 2024 | 1,930.00 | 1,953.00 | 1,891.00 | 1,908.00 | 1,908.00 | 1,135,036 |
| 07 Mar 2024 | 2,025.00 | 2,035.00 | 1,905.00 | 1,938.00 | 1,938.00 | 2,558,076 |
| 06 Mar 2024 | 2,205.00 | 2,400.00 | 2,035.00 | 2,050.00 | 2,050.00 | 27,623,830 |
| 05 Mar 2024 | 2,020.00 | 2,080.00 | 1,969.00 | 2,000.00 | 2,000.00 | 4,280,243 |
| 04 Mar 2024 | 1,977.00 | 2,020.00 | 1,949.00 | 1,964.00 | 1,964.00 | 959,825 |
| 29 Feb 2024 | 1,972.00 | 2,050.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1,551,880 |
| 28 Feb 2024 | 1,930.00 | 1,967.00 | 1,887.00 | 1,904.00 | 1,904.00 | 572,260 |
| 27 Feb 2024 | 1,930.00 | 2,115.00 | 1,928.00 | 1,928.00 | 1,928.00 | 3,538,198 |
| 26 Feb 2024 | 1,894.00 | 1,919.00 | 1,865.00 | 1,892.00 | 1,892.00 | 559,454 |
| 23 Feb 2024 | 1,905.00 | 1,923.00 | 1,873.00 | 1,884.00 | 1,884.00 | 362,204 |
| 22 Feb 2024 | 1,955.00 | 1,968.00 | 1,912.00 | 1,922.00 | 1,922.00 | 717,852 |
| 21 Feb 2024 | 1,953.00 | 1,978.00 | 1,939.00 | 1,951.00 | 1,951.00 | 586,211 |
| 20 Feb 2024 | 1,944.00 | 1,971.00 | 1,910.00 | 1,960.00 | 1,960.00 | 711,271 |
| 19 Feb 2024 | 1,910.00 | 1,947.00 | 1,888.00 | 1,924.00 | 1,924.00 | 497,999 |
| 16 Feb 2024 | 1,916.00 | 1,930.00 | 1,880.00 | 1,907.00 | 1,907.00 | 569,162 |
| 15 Feb 2024 | 1,892.00 | 1,995.00 | 1,856.00 | 1,943.00 | 1,943.00 | 2,805,588 |
| 14 Feb 2024 | 1,810.00 | 1,895.00 | 1,801.00 | 1,855.00 | 1,855.00 | 475,699 |
| 13 Feb 2024 | 1,852.00 | 1,870.00 | 1,825.00 | 1,834.00 | 1,834.00 | 696,941 |
| 08 Feb 2024 | 1,769.00 | 1,825.00 | 1,769.00 | 1,790.00 | 1,790.00 | 253,896 |
| 07 Feb 2024 | 1,846.00 | 1,846.00 | 1,760.00 | 1,769.00 | 1,769.00 | 178,963 |
| 06 Feb 2024 | 1,782.00 | 1,788.00 | 1,750.00 | 1,775.00 | 1,775.00 | 266,430 |
| 05 Feb 2024 | 1,833.00 | 1,833.00 | 1,790.00 | 1,794.00 | 1,794.00 | 242,944 |
| 02 Feb 2024 | 1,775.00 | 1,844.00 | 1,775.00 | 1,825.00 | 1,825.00 | 653,515 |
| 01 Feb 2024 | 1,737.00 | 1,803.00 | 1,726.00 | 1,770.00 | 1,770.00 | 741,690 |
| 31 Jan 2024 | 1,717.00 | 1,751.00 | 1,704.00 | 1,721.00 | 1,721.00 | 333,198 |
| 30 Jan 2024 | 1,697.00 | 1,742.00 | 1,697.00 | 1,725.00 | 1,725.00 | 459,252 |
| 29 Jan 2024 | 1,709.00 | 1,710.00 | 1,658.00 | 1,690.00 | 1,690.00 | 394,124 |
| 26 Jan 2024 | 1,683.00 | 1,738.00 | 1,680.00 | 1,706.00 | 1,706.00 | 328,449 |
| 25 Jan 2024 | 1,725.00 | 1,730.00 | 1,681.00 | 1,693.00 | 1,693.00 | 614,005 |
| 24 Jan 2024 | 1,783.00 | 1,783.00 | 1,729.00 | 1,734.00 | 1,734.00 | 618,138 |
| 23 Jan 2024 | 1,787.00 | 1,812.00 | 1,761.00 | 1,783.00 | 1,783.00 | 652,786 |
| 22 Jan 2024 | 1,809.00 | 1,837.00 | 1,759.00 | 1,788.00 | 1,788.00 | 623,922 |
| 19 Jan 2024 | 1,782.00 | 1,839.00 | 1,782.00 | 1,788.00 | 1,788.00 | 638,796 |
| 18 Jan 2024 | 1,763.00 | 1,816.00 | 1,722.00 | 1,782.00 | 1,782.00 | 1,069,367 |
| 17 Jan 2024 | 1,851.00 | 1,888.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,463,115 |
| 16 Jan 2024 | 1,940.00 | 1,975.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,811,032 |
| 15 Jan 2024 | 1,986.00 | 2,115.00 | 1,930.00 | 1,963.00 | 1,963.00 | 5,119,849 |
| 12 Jan 2024 | 2,135.00 | 2,200.00 | 1,954.00 | 1,986.00 | 1,986.00 | 9,546,899 |
| 11 Jan 2024 | 1,861.00 | 2,370.00 | 1,861.00 | 2,370.00 | 2,370.00 | 24,795,860 |
| 10 Jan 2024 | 1,841.00 | 1,857.00 | 1,771.00 | 1,824.00 | 1,824.00 | 461,873 |
| 09 Jan 2024 | 1,843.00 | 2,010.00 | 1,831.00 | 1,845.00 | 1,845.00 | 3,544,454 |
| 08 Jan 2024 | 1,909.00 | 1,909.00 | 1,820.00 | 1,839.00 | 1,839.00 | 591,687 |
| 05 Jan 2024 | 1,767.00 | 1,931.00 | 1,767.00 | 1,874.00 | 1,874.00 | 1,635,728 |
| 04 Jan 2024 | 1,852.00 | 1,852.00 | 1,767.00 | 1,767.00 | 1,767.00 | 774,732 |
| 03 Jan 2024 | 1,904.00 | 1,904.00 | 1,852.00 | 1,856.00 | 1,856.00 | 497,934 |
| 02 Jan 2024 | 1,867.00 | 1,917.00 | 1,861.00 | 1,901.00 | 1,901.00 | 623,715 |
| 28 Dec 2023 | 1,889.00 | 1,897.00 | 1,833.00 | 1,852.00 | 1,852.00 | 914,850 |
| 27 Dec 2023 | 1,899.00 | 1,945.00 | 1,893.00 | 1,900.00 | 1,900.00 | 808,482 |
| 26 Dec 2023 | 1,965.00 | 1,991.00 | 1,898.00 | 1,899.00 | 1,899.00 | 1,054,647 |
| 22 Dec 2023 | 1,980.00 | 2,030.00 | 1,889.00 | 1,979.00 | 1,979.00 | 1,877,469 |
| 21 Dec 2023 | 2,110.00 | 2,125.00 | 1,998.00 | 2,000.00 | 2,000.00 | 1,803,562 |
| 20 Dec 2023 | 2,215.00 | 2,270.00 | 2,100.00 | 2,155.00 | 2,155.00 | 1,519,390 |
| 19 Dec 2023 | 2,290.00 | 2,360.00 | 2,215.00 | 2,250.00 | 2,250.00 | 1,550,591 |
| 18 Dec 2023 | 2,410.00 | 2,410.00 | 2,200.00 | 2,290.00 | 2,290.00 | 2,271,397 |
| 15 Dec 2023 | 2,200.00 | 2,315.00 | 2,115.00 | 2,315.00 | 2,315.00 | 2,491,766 |
| 14 Dec 2023 | 2,045.00 | 2,180.00 | 1,940.00 | 2,150.00 | 2,150.00 | 2,687,765 |
| 13 Dec 2023 | 2,240.00 | 2,260.00 | 2,015.00 | 2,025.00 | 2,025.00 | 3,871,419 |
| 12 Dec 2023 | 2,635.00 | 2,635.00 | 2,225.00 | 2,265.00 | 2,265.00 | 4,099,734 |
| 11 Dec 2023 | 2,855.00 | 2,995.00 | 2,565.00 | 2,620.00 | 2,620.00 | 3,503,948 |
| 08 Dec 2023 | 2,765.00 | 2,845.00 | 2,730.00 | 2,840.00 | 2,840.00 | 991,157 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.