Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,980.00 | 5,990.00 | 5,690.00 | 5,720.00 | 5,720.00 | 6,264 |
| 2026-10-19 | 5,720.00 | 5,930.00 | 5,710.00 | 5,860.00 | 5,860.00 | 3,024 |
| 2026-10-16 | 5,890.00 | 5,890.00 | 5,690.00 | 5,790.00 | 5,790.00 | 2,177 |
| 2026-10-15 | 5,770.00 | 5,970.00 | 5,650.00 | 5,760.00 | 5,760.00 | 4,360 |
| 2026-10-14 | 6,110.00 | 6,130.00 | 5,820.00 | 5,860.00 | 5,860.00 | 2,597 |
| 2026-10-13 | 5,980.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,870.00 | 9,068 |
| 2026-10-12 | 6,120.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,990.00 | 3,526 |
| 2026-10-08 | 6,050.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | 3,088 |
| 2026-10-07 | 5,900.00 | 6,090.00 | 5,880.00 | 6,030.00 | 6,030.00 | 4,060 |
| 2026-10-06 | 6,020.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | 9,780 |
| 2026-10-02 | 6,060.00 | 6,060.00 | 5,920.00 | 6,060.00 | 6,060.00 | 3,210 |
| 2026-10-01 | 5,940.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | 2,979 |
| 2026-09-30 | 6,090.00 | 6,090.00 | 5,780.00 | 5,940.00 | 5,940.00 | 5,591 |
| 2026-09-29 | 6,190.00 | 6,190.00 | 5,790.00 | 5,970.00 | 5,970.00 | 11,294 |
| 2026-09-28 | 6,170.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | 3,919 |
| 2026-09-23 | 6,170.00 | 6,200.00 | 6,010.00 | 6,040.00 | 6,040.00 | 2,781 |
| 2026-09-22 | 6,080.00 | 6,330.00 | 6,080.00 | 6,110.00 | 6,110.00 | 3,494 |
| 2026-09-21 | 6,110.00 | 6,150.00 | 6,040.00 | 6,150.00 | 6,150.00 | 4,563 |
| 2026-09-18 | 6,210.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,150.00 | 3,590 |
| 2026-09-17 | 6,180.00 | 6,270.00 | 6,130.00 | 6,140.00 | 6,140.00 | 3,251 |
| 2026-09-16 | 6,060.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1,366 |
| 2026-09-15 | 6,240.00 | 6,240.00 | 6,040.00 | 6,110.00 | 6,110.00 | 1,585 |
| 2026-09-14 | 6,110.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,140.00 | 770 |
| 2026-09-11 | 6,070.00 | 6,220.00 | 6,070.00 | 6,140.00 | 6,140.00 | 1,637 |
| 2026-09-10 | 6,360.00 | 6,360.00 | 6,120.00 | 6,160.00 | 6,160.00 | 1,050 |
| 2026-09-09 | 6,380.00 | 6,380.00 | 6,160.00 | 6,200.00 | 6,200.00 | 3,710 |
| 2026-09-08 | 6,160.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | 2,269 |
| 2026-09-07 | 6,380.00 | 6,380.00 | 6,130.00 | 6,160.00 | 6,160.00 | 3,599 |
| 2026-09-04 | 6,240.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,290.00 | 3,935 |
| 2026-09-03 | 6,170.00 | 6,290.00 | 6,110.00 | 6,240.00 | 6,240.00 | 11,909 |
| 2026-09-02 | 6,220.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | 3,279 |
| 2026-09-01 | 6,170.00 | 6,410.00 | 6,170.00 | 6,220.00 | 6,220.00 | 279 |
| 2026-08-31 | 6,170.00 | 6,380.00 | 6,130.00 | 6,260.00 | 6,260.00 | 3,925 |
| 2026-08-28 | 6,180.00 | 6,330.00 | 6,120.00 | 6,170.00 | 6,170.00 | 3,437 |
| 2026-08-27 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 2,515 |
| 2026-08-26 | 6,100.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 3,597 |
| 2026-08-25 | 6,300.00 | 6,310.00 | 6,040.00 | 6,100.00 | 6,100.00 | 4,352 |
| 2026-08-24 | 6,280.00 | 6,280.00 | 6,120.00 | 6,200.00 | 6,200.00 | 5,967 |
| 2026-08-21 | 6,180.00 | 6,300.00 | 6,130.00 | 6,170.00 | 6,170.00 | 1,254 |
| 2026-08-20 | 6,280.00 | 6,280.00 | 6,080.00 | 6,180.00 | 6,180.00 | 5,653 |
| 2026-08-19 | 6,140.00 | 6,220.00 | 6,060.00 | 6,080.00 | 6,080.00 | 5,132 |
| 2026-08-18 | 6,210.00 | 6,310.00 | 6,110.00 | 6,230.00 | 6,230.00 | 5,475 |
| 2026-08-14 | 6,350.00 | 6,370.00 | 6,130.00 | 6,210.00 | 6,210.00 | 6,923 |
| 2026-08-13 | 6,320.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,350.00 | 9,955 |
| 2026-08-12 | 6,350.00 | 6,490.00 | 6,290.00 | 6,320.00 | 6,320.00 | 7,756 |
| 2026-08-11 | 6,480.00 | 6,480.00 | 6,290.00 | 6,350.00 | 6,350.00 | 3,317 |
| 2026-08-10 | 6,470.00 | 6,480.00 | 6,280.00 | 6,340.00 | 6,340.00 | 7,060 |
| 2026-08-07 | 6,300.00 | 6,490.00 | 6,110.00 | 6,230.00 | 6,230.00 | 3,585 |
| 2026-08-06 | 6,430.00 | 6,430.00 | 6,150.00 | 6,280.00 | 6,280.00 | 10,501 |
| 2026-08-05 | 6,220.00 | 6,400.00 | 6,160.00 | 6,230.00 | 6,230.00 | 6,017 |
| 2026-08-04 | 5,880.00 | 6,440.00 | 5,880.00 | 6,220.00 | 6,220.00 | 10,424 |
| 2026-08-03 | 6,050.00 | 6,280.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,529 |
| 2026-07-31 | 6,510.00 | 6,510.00 | 5,990.00 | 6,100.00 | 6,100.00 | 20,090 |
| 2026-07-30 | 5,980.00 | 6,500.00 | 5,710.00 | 6,110.00 | 6,110.00 | 2,409 |
| 2026-07-29 | 6,220.00 | 6,550.00 | 5,740.00 | 5,980.00 | 5,980.00 | 21,698 |
| 2026-07-28 | 6,720.00 | 6,750.00 | 6,220.00 | 6,220.00 | 6,220.00 | 7,800 |
| 2026-07-27 | 6,550.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 11,202 |
| 2026-07-24 | 6,510.00 | 6,510.00 | 6,410.00 | 6,470.00 | 6,470.00 | 2,694 |
| 2026-07-23 | 6,530.00 | 6,720.00 | 6,460.00 | 6,510.00 | 6,510.00 | 7,164 |
| 2026-07-22 | 6,480.00 | 6,620.00 | 6,440.00 | 6,530.00 | 6,530.00 | 13,261 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 85.0000 KRW |
| 2019-12-27 | 85.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.