Daesung Microbiological Labs. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,730.00	10,750.00	10,630.00	10,680.00	10,486.90	20,461
2024-01-29	10,690.00	10,770.00	10,580.00	10,700.00	10,506.54	38,030
2024-01-26	10,560.00	10,710.00	10,560.00	10,710.00	10,516.36	26,423
2024-01-25	10,690.00	10,710.00	10,570.00	10,610.00	10,418.17	41,028
2024-01-24	10,770.00	10,790.00	10,580.00	10,730.00	10,536.00	74,887
2024-01-23	10,860.00	10,980.00	10,750.00	10,850.00	10,653.83	101,112
2024-01-22	11,100.00	11,180.00	10,810.00	10,950.00	10,752.02	227,159
2024-01-19	11,230.00	12,350.00	10,910.00	11,790.00	11,576.83	705,331
2024-01-18	10,510.00	11,070.00	10,510.00	10,850.00	10,653.83	120,622
2024-01-17	10,820.00	11,300.00	10,550.00	10,560.00	10,369.07	289,136
2024-01-16	10,560.00	10,650.00	10,490.00	10,580.00	10,388.71	38,107
2024-01-15	10,750.00	10,750.00	10,580.00	10,620.00	10,427.99	25,849
2024-01-12	10,880.00	10,900.00	10,700.00	10,770.00	10,575.28	45,665
2024-01-11	10,840.00	10,980.00	10,800.00	10,880.00	10,683.29	37,460
2024-01-10	10,870.00	11,000.00	10,700.00	10,750.00	10,555.64	34,533
2024-01-09	10,660.00	10,920.00	10,660.00	10,870.00	10,673.47	34,628
2024-01-08	10,690.00	10,780.00	10,520.00	10,660.00	10,467.26	31,562
2024-01-05	10,650.00	10,790.00	10,570.00	10,580.00	10,388.71	29,931
2024-01-04	10,670.00	10,670.00	10,480.00	10,540.00	10,349.43	44,342
2024-01-03	10,810.00	10,860.00	10,630.00	10,650.00	10,457.45	63,595
2024-01-02	10,770.00	10,960.00	10,720.00	10,890.00	10,693.11	51,354
2023-12-28	10,900.00	10,990.00	10,800.00	10,950.00	10,752.02	35,839
2023-12-27	11,000.00	11,190.00	10,820.00	10,900.00	10,702.93	78,135
2023-12-26	11,580.00	11,700.00	11,070.00	11,080.00	10,806.03	154,908
2023-12-22	11,120.00	11,720.00	11,010.00	11,570.00	11,283.91	198,360
2023-12-21	11,110.00	11,250.00	11,000.00	11,080.00	10,806.03	71,701
2023-12-20	11,180.00	11,180.00	11,070.00	11,110.00	10,835.29	46,608
2023-12-19	11,150.00	11,180.00	10,980.00	11,140.00	10,864.54	50,525
2023-12-18	11,100.00	11,380.00	11,090.00	11,130.00	10,854.79	67,643
2023-12-15	11,080.00	11,200.00	11,020.00	11,040.00	10,767.02	60,682
2023-12-14	11,050.00	11,230.00	10,940.00	11,080.00	10,806.03	72,135
2023-12-13	11,340.00	11,340.00	11,020.00	11,050.00	10,776.77	90,584
2023-12-12	11,350.00	11,580.00	11,130.00	11,340.00	11,059.60	113,462
2023-12-11	12,170.00	12,170.00	11,400.00	11,460.00	11,176.63	223,134
2023-12-08	11,380.00	11,850.00	11,200.00	11,800.00	11,508.22	196,172
2023-12-07	11,650.00	11,800.00	11,200.00	11,300.00	11,020.59	162,968
2023-12-06	11,500.00	11,500.00	11,050.00	11,380.00	11,098.61	128,810
2023-12-05	11,800.00	11,800.00	11,350.00	11,580.00	11,293.66	312,187
2023-12-04	11,050.00	11,790.00	10,820.00	11,300.00	11,020.59	284,902
2023-12-01	10,800.00	11,250.00	10,700.00	11,250.00	10,971.82	210,017
2023-11-30	10,700.00	10,740.00	10,550.00	10,610.00	10,347.65	49,567
2023-11-29	10,870.00	10,910.00	10,680.00	10,680.00	10,415.92	89,222
2023-11-28	10,550.00	11,180.00	10,420.00	11,040.00	10,767.02	228,261
2023-11-27	10,500.00	10,530.00	10,340.00	10,440.00	10,181.85	60,855
2023-11-24	10,600.00	10,650.00	10,340.00	10,380.00	10,123.34	107,324
2023-11-23	10,760.00	10,790.00	10,610.00	10,620.00	10,357.40	53,531
2023-11-22	10,720.00	10,910.00	10,650.00	10,710.00	10,445.18	69,483
2023-11-21	10,830.00	10,840.00	10,680.00	10,770.00	10,503.69	79,488
2023-11-20	10,910.00	10,990.00	10,650.00	10,850.00	10,581.71	87,906
2023-11-17	11,260.00	11,290.00	10,850.00	10,910.00	10,640.23	138,674
2023-11-16	11,320.00	11,500.00	11,180.00	11,230.00	10,952.32	141,717
2023-11-15	11,180.00	11,430.00	11,010.00	11,210.00	10,932.81	189,477
2023-11-14	10,860.00	11,400.00	10,710.00	11,400.00	11,118.11	294,430
2023-11-13	11,300.00	11,770.00	10,950.00	11,040.00	10,767.02	374,575
2023-11-10	10,720.00	11,500.00	10,700.00	11,170.00	10,893.80	517,625
2023-11-09	10,900.00	10,950.00	10,610.00	10,660.00	10,396.41	280,164
2023-11-08	11,030.00	13,370.00	11,020.00	11,160.00	10,884.05	3,084,563
2023-11-07	10,690.00	10,960.00	10,420.00	10,730.00	10,464.68	436,723
2023-11-06	10,750.00	10,770.00	10,330.00	10,580.00	10,318.39	302,685
2023-11-03	10,660.00	11,660.00	10,280.00	11,010.00	10,737.76	1,222,579

← NewerPage 12 of 21 · 1,223 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.