Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,060.00 | 10,180.00 | 10,060.00 | 10,170.00 | 9,986.12 | 6,744 |
| 2024-07-25 | 10,190.00 | 10,270.00 | 9,980.00 | 10,120.00 | 9,937.03 | 19,459 |
| 2024-07-24 | 10,240.00 | 10,310.00 | 10,210.00 | 10,290.00 | 10,103.95 | 7,526 |
| 2024-07-23 | 10,150.00 | 10,370.00 | 10,150.00 | 10,250.00 | 10,064.68 | 21,390 |
| 2024-07-22 | 10,320.00 | 10,340.00 | 10,200.00 | 10,230.00 | 10,045.04 | 17,104 |
| 2024-07-19 | 10,300.00 | 10,320.00 | 10,210.00 | 10,320.00 | 10,133.41 | 13,139 |
| 2024-07-18 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,113.77 | 41,533 |
| 2024-07-17 | 10,390.00 | 10,470.00 | 10,350.00 | 10,410.00 | 10,221.79 | 11,123 |
| 2024-07-16 | 10,430.00 | 10,550.00 | 10,350.00 | 10,490.00 | 10,300.34 | 11,327 |
| 2024-07-15 | 10,430.00 | 10,430.00 | 10,340.00 | 10,380.00 | 10,192.33 | 7,722 |
| 2024-07-12 | 10,450.00 | 10,470.00 | 10,390.00 | 10,430.00 | 10,241.42 | 6,717 |
| 2024-07-11 | 10,510.00 | 10,550.00 | 10,420.00 | 10,440.00 | 10,251.24 | 8,334 |
| 2024-07-10 | 10,530.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,310.16 | 19,543 |
| 2024-07-09 | 10,510.00 | 10,600.00 | 10,440.00 | 10,530.00 | 10,339.62 | 19,165 |
| 2024-07-08 | 10,490.00 | 10,630.00 | 10,430.00 | 10,580.00 | 10,388.71 | 34,656 |
| 2024-07-05 | 10,400.00 | 10,450.00 | 10,300.00 | 10,330.00 | 10,143.23 | 15,784 |
| 2024-07-04 | 10,510.00 | 10,510.00 | 10,380.00 | 10,380.00 | 10,192.33 | 18,457 |
| 2024-07-03 | 10,500.00 | 10,540.00 | 10,340.00 | 10,460.00 | 10,270.88 | 35,794 |
| 2024-07-02 | 10,450.00 | 10,450.00 | 10,180.00 | 10,320.00 | 10,133.41 | 34,466 |
| 2024-07-01 | 10,380.00 | 10,430.00 | 10,340.00 | 10,400.00 | 10,211.97 | 10,178 |
| 2024-06-28 | 10,370.00 | 10,430.00 | 10,330.00 | 10,360.00 | 10,172.69 | 12,716 |
| 2024-06-27 | 10,510.00 | 10,510.00 | 10,360.00 | 10,370.00 | 10,182.51 | 24,305 |
| 2024-06-26 | 10,510.00 | 10,560.00 | 10,450.00 | 10,490.00 | 10,300.34 | 23,075 |
| 2024-06-25 | 10,520.00 | 10,590.00 | 10,440.00 | 10,530.00 | 10,339.62 | 27,742 |
| 2024-06-24 | 10,640.00 | 10,720.00 | 10,510.00 | 10,520.00 | 10,329.80 | 44,697 |
| 2024-06-21 | 10,760.00 | 10,950.00 | 10,610.00 | 10,630.00 | 10,437.81 | 81,768 |
| 2024-06-20 | 10,600.00 | 10,710.00 | 10,600.00 | 10,630.00 | 10,437.81 | 22,543 |
| 2024-06-19 | 11,060.00 | 11,060.00 | 10,640.00 | 10,640.00 | 10,447.63 | 98,376 |
| 2024-06-18 | 10,970.00 | 11,260.00 | 10,820.00 | 10,960.00 | 10,761.84 | 99,151 |
| 2024-06-17 | 11,100.00 | 11,820.00 | 10,820.00 | 11,060.00 | 10,860.03 | 713,498 |
| 2024-06-14 | 10,880.00 | 10,880.00 | 10,580.00 | 10,610.00 | 10,418.17 | 24,541 |
| 2024-06-13 | 10,810.00 | 10,820.00 | 10,660.00 | 10,720.00 | 10,526.18 | 15,717 |
| 2024-06-12 | 10,690.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,555.64 | 24,096 |
| 2024-06-11 | 10,720.00 | 10,740.00 | 10,630.00 | 10,660.00 | 10,467.26 | 16,959 |
| 2024-06-10 | 10,720.00 | 10,850.00 | 10,680.00 | 10,710.00 | 10,516.36 | 18,165 |
| 2024-06-07 | 10,900.00 | 10,910.00 | 10,640.00 | 10,810.00 | 10,614.55 | 27,147 |
| 2024-06-05 | 10,640.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,486.90 | 14,430 |
| 2024-06-04 | 10,580.00 | 10,820.00 | 10,580.00 | 10,760.00 | 10,565.46 | 24,428 |
| 2024-06-03 | 10,520.00 | 10,660.00 | 10,470.00 | 10,570.00 | 10,378.89 | 16,265 |
| 2024-05-31 | 10,500.00 | 10,660.00 | 10,480.00 | 10,550.00 | 10,359.25 | 15,133 |
| 2024-05-30 | 10,500.00 | 10,610.00 | 10,450.00 | 10,450.00 | 10,261.06 | 27,278 |
| 2024-05-29 | 10,860.00 | 10,980.00 | 10,550.00 | 10,550.00 | 10,359.25 | 43,335 |
| 2024-05-28 | 10,980.00 | 10,980.00 | 10,860.00 | 10,860.00 | 10,663.65 | 30,721 |
| 2024-05-27 | 11,020.00 | 11,060.00 | 10,890.00 | 10,940.00 | 10,742.20 | 51,134 |
| 2024-05-24 | 11,120.00 | 11,190.00 | 10,920.00 | 11,070.00 | 10,869.85 | 98,640 |
| 2024-05-23 | 10,950.00 | 11,710.00 | 10,850.00 | 11,320.00 | 11,115.33 | 281,035 |
| 2024-05-22 | 11,630.00 | 11,640.00 | 10,790.00 | 11,170.00 | 10,968.04 | 336,077 |
| 2024-05-21 | 10,670.00 | 11,430.00 | 10,600.00 | 11,420.00 | 11,213.52 | 213,777 |
| 2024-05-20 | 10,680.00 | 10,740.00 | 10,630.00 | 10,650.00 | 10,457.45 | 10,615 |
| 2024-05-17 | 10,760.00 | 10,760.00 | 10,650.00 | 10,710.00 | 10,516.36 | 10,818 |
| 2024-05-16 | 10,800.00 | 10,840.00 | 10,720.00 | 10,760.00 | 10,565.46 | 12,648 |
| 2024-05-14 | 10,740.00 | 10,840.00 | 10,620.00 | 10,840.00 | 10,644.01 | 13,670 |
| 2024-05-13 | 10,920.00 | 10,920.00 | 10,650.00 | 10,740.00 | 10,545.82 | 26,097 |
| 2024-05-10 | 10,860.00 | 10,930.00 | 10,810.00 | 10,850.00 | 10,653.83 | 18,391 |
| 2024-05-09 | 10,860.00 | 11,040.00 | 10,840.00 | 10,930.00 | 10,732.38 | 30,164 |
| 2024-05-08 | 10,760.00 | 11,000.00 | 10,710.00 | 10,920.00 | 10,722.56 | 48,380 |
| 2024-05-07 | 10,760.00 | 10,830.00 | 10,680.00 | 10,760.00 | 10,565.46 | 15,804 |
| 2024-05-03 | 10,730.00 | 10,820.00 | 10,660.00 | 10,750.00 | 10,555.64 | 18,449 |
| 2024-05-02 | 10,600.00 | 10,770.00 | 10,550.00 | 10,730.00 | 10,536.00 | 29,000 |
| 2024-04-30 | 10,730.00 | 10,730.00 | 10,560.00 | 10,650.00 | 10,457.45 | 36,916 |
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.