Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 10,570.00 | 10,620.00 | 10,500.00 | 10,570.00 | 10,378.89 | 10,623 |
| 2024-04-26 | 10,620.00 | 10,620.00 | 10,530.00 | 10,570.00 | 10,378.89 | 8,890 |
| 2024-04-25 | 10,640.00 | 10,680.00 | 10,520.00 | 10,540.00 | 10,349.43 | 13,042 |
| 2024-04-24 | 10,680.00 | 10,680.00 | 10,520.00 | 10,640.00 | 10,447.63 | 28,275 |
| 2024-04-23 | 10,420.00 | 10,700.00 | 10,420.00 | 10,590.00 | 10,398.53 | 29,907 |
| 2024-04-22 | 10,420.00 | 10,490.00 | 10,360.00 | 10,450.00 | 10,261.06 | 16,253 |
| 2024-04-19 | 10,410.00 | 10,470.00 | 10,260.00 | 10,420.00 | 10,231.60 | 27,865 |
| 2024-04-18 | 10,330.00 | 10,440.00 | 10,220.00 | 10,410.00 | 10,221.79 | 13,666 |
| 2024-04-17 | 10,130.00 | 10,440.00 | 10,120.00 | 10,340.00 | 10,153.05 | 34,029 |
| 2024-04-16 | 10,250.00 | 10,280.00 | 10,120.00 | 10,160.00 | 9,976.31 | 52,379 |
| 2024-04-15 | 10,460.00 | 10,460.00 | 10,270.00 | 10,290.00 | 10,103.95 | 94,293 |
| 2024-04-12 | 10,570.00 | 10,700.00 | 10,490.00 | 10,500.00 | 10,310.16 | 126,857 |
| 2024-04-11 | 11,600.00 | 12,690.00 | 10,610.00 | 10,610.00 | 10,418.17 | 1,482,444 |
| 2024-04-09 | 10,570.00 | 10,570.00 | 10,460.00 | 10,550.00 | 10,359.25 | 61,362 |
| 2024-04-08 | 10,650.00 | 10,650.00 | 10,480.00 | 10,500.00 | 10,310.16 | 9,557 |
| 2024-04-05 | 10,470.00 | 10,610.00 | 10,470.00 | 10,550.00 | 10,359.25 | 14,647 |
| 2024-04-04 | 10,580.00 | 10,600.00 | 10,500.00 | 10,550.00 | 10,359.25 | 7,690 |
| 2024-04-03 | 10,500.00 | 10,600.00 | 10,490.00 | 10,590.00 | 10,398.53 | 8,103 |
| 2024-04-02 | 10,670.00 | 10,670.00 | 10,500.00 | 10,600.00 | 10,408.35 | 8,495 |
| 2024-04-01 | 10,460.00 | 10,620.00 | 10,430.00 | 10,610.00 | 10,418.17 | 12,455 |
| 2024-03-29 | 10,590.00 | 10,610.00 | 10,450.00 | 10,530.00 | 10,339.62 | 7,178 |
| 2024-03-28 | 10,510.00 | 10,640.00 | 10,510.00 | 10,540.00 | 10,349.43 | 9,727 |
| 2024-03-27 | 10,560.00 | 10,590.00 | 10,500.00 | 10,560.00 | 10,369.07 | 11,359 |
| 2024-03-26 | 10,590.00 | 10,600.00 | 10,520.00 | 10,560.00 | 10,369.07 | 12,092 |
| 2024-03-25 | 10,570.00 | 10,610.00 | 10,450.00 | 10,590.00 | 10,398.53 | 15,724 |
| 2024-03-22 | 10,520.00 | 10,770.00 | 10,400.00 | 10,560.00 | 10,369.07 | 19,642 |
| 2024-03-21 | 10,520.00 | 10,550.00 | 10,390.00 | 10,520.00 | 10,329.80 | 12,941 |
| 2024-03-20 | 10,350.00 | 10,600.00 | 10,280.00 | 10,490.00 | 10,300.34 | 21,197 |
| 2024-03-19 | 10,380.00 | 10,420.00 | 10,270.00 | 10,350.00 | 10,162.87 | 9,370 |
| 2024-03-18 | 10,280.00 | 10,390.00 | 10,250.00 | 10,380.00 | 10,192.33 | 10,495 |
| 2024-03-15 | 10,310.00 | 10,350.00 | 10,210.00 | 10,300.00 | 10,113.77 | 8,105 |
| 2024-03-14 | 10,300.00 | 10,300.00 | 10,200.00 | 10,290.00 | 10,103.95 | 9,111 |
| 2024-03-13 | 10,250.00 | 10,320.00 | 10,190.00 | 10,230.00 | 10,045.04 | 12,673 |
| 2024-03-12 | 10,440.00 | 10,440.00 | 10,280.00 | 10,320.00 | 10,133.41 | 9,869 |
| 2024-03-11 | 10,260.00 | 10,470.00 | 10,250.00 | 10,400.00 | 10,211.97 | 13,895 |
| 2024-03-08 | 10,230.00 | 10,330.00 | 10,190.00 | 10,300.00 | 10,113.77 | 13,207 |
| 2024-03-07 | 10,360.00 | 10,360.00 | 10,210.00 | 10,230.00 | 10,045.04 | 22,257 |
| 2024-03-06 | 10,360.00 | 10,410.00 | 10,320.00 | 10,360.00 | 10,172.69 | 8,365 |
| 2024-03-05 | 10,330.00 | 10,430.00 | 10,320.00 | 10,410.00 | 10,221.79 | 9,839 |
| 2024-03-04 | 10,400.00 | 10,410.00 | 10,320.00 | 10,360.00 | 10,172.69 | 11,039 |
| 2024-02-29 | 10,400.00 | 10,400.00 | 10,270.00 | 10,320.00 | 10,133.41 | 9,092 |
| 2024-02-28 | 10,260.00 | 10,400.00 | 10,240.00 | 10,330.00 | 10,143.23 | 7,342 |
| 2024-02-27 | 10,480.00 | 10,480.00 | 10,290.00 | 10,300.00 | 10,113.77 | 16,865 |
| 2024-02-26 | 10,460.00 | 10,460.00 | 10,350.00 | 10,400.00 | 10,211.97 | 17,212 |
| 2024-02-23 | 10,500.00 | 10,500.00 | 10,380.00 | 10,460.00 | 10,270.88 | 18,060 |
| 2024-02-22 | 10,520.00 | 10,550.00 | 10,420.00 | 10,430.00 | 10,241.42 | 31,081 |
| 2024-02-21 | 10,600.00 | 10,670.00 | 10,420.00 | 10,510.00 | 10,319.98 | 46,271 |
| 2024-02-20 | 10,660.00 | 10,700.00 | 10,590.00 | 10,600.00 | 10,408.35 | 18,742 |
| 2024-02-19 | 10,740.00 | 10,740.00 | 10,650.00 | 10,680.00 | 10,486.90 | 23,318 |
| 2024-02-16 | 10,680.00 | 10,740.00 | 10,650.00 | 10,740.00 | 10,545.82 | 14,827 |
| 2024-02-15 | 10,770.00 | 10,780.00 | 10,660.00 | 10,680.00 | 10,486.90 | 24,692 |
| 2024-02-14 | 10,750.00 | 10,820.00 | 10,660.00 | 10,770.00 | 10,575.28 | 30,303 |
| 2024-02-13 | 10,740.00 | 10,790.00 | 10,620.00 | 10,750.00 | 10,555.64 | 19,065 |
| 2024-02-08 | 10,680.00 | 10,730.00 | 10,650.00 | 10,730.00 | 10,536.00 | 15,684 |
| 2024-02-07 | 10,730.00 | 10,730.00 | 10,610.00 | 10,700.00 | 10,506.54 | 18,190 |
| 2024-02-06 | 10,700.00 | 10,750.00 | 10,630.00 | 10,660.00 | 10,467.26 | 17,292 |
| 2024-02-05 | 10,620.00 | 10,740.00 | 10,590.00 | 10,700.00 | 10,506.54 | 20,896 |
| 2024-02-02 | 10,600.00 | 10,720.00 | 10,570.00 | 10,670.00 | 10,477.08 | 30,410 |
| 2024-02-01 | 10,620.00 | 10,690.00 | 10,560.00 | 10,600.00 | 10,408.35 | 35,944 |
| 2024-01-31 | 10,610.00 | 10,900.00 | 10,600.00 | 10,620.00 | 10,427.99 | 42,033 |
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.