Daesung Microbiological Labs. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10,660.00	11,660.00	10,280.00	11,010.00	10,737.76	1,222,579
2023-11-02	10,260.00	10,480.00	10,060.00	10,430.00	10,172.10	340,406
2023-11-01	10,270.00	10,620.00	10,190.00	10,220.00	9,967.29	262,932
2023-10-31	10,940.00	11,630.00	10,120.00	10,250.00	9,996.55	1,009,312
2023-10-30	11,560.00	12,120.00	10,670.00	10,710.00	10,445.18	961,902
2023-10-27	11,450.00	13,360.00	11,220.00	11,700.00	11,410.70	3,095,626
2023-10-26	13,500.00	13,800.00	11,380.00	11,660.00	11,371.69	1,884,267
2023-10-25	16,450.00	16,710.00	14,010.00	14,140.00	13,790.36	2,811,202
2023-10-24	18,880.00	18,880.00	15,660.00	17,050.00	16,628.41	9,710,167
2023-10-23	14,530.00	14,530.00	14,530.00	14,530.00	14,170.72	447,318
2023-10-20	10,010.00	11,180.00	9,920.00	11,180.00	10,903.55	523,424
2023-10-19	9,990.00	10,100.00	9,960.00	10,010.00	9,762.48	42,729
2023-10-18	10,200.00	10,200.00	10,000.00	10,070.00	9,821.00	11,037
2023-10-17	10,000.00	10,180.00	10,000.00	10,170.00	9,918.53	10,150
2023-10-16	10,020.00	10,140.00	9,970.00	10,030.00	9,781.99	13,104
2023-10-13	10,170.00	10,190.00	10,080.00	10,140.00	9,889.27	6,921
2023-10-12	10,110.00	10,170.00	10,060.00	10,170.00	9,918.53	9,090
2023-10-11	9,950.00	10,190.00	9,950.00	10,100.00	9,850.26	11,611
2023-10-10	10,320.00	10,350.00	9,870.00	9,980.00	9,733.23	58,511
2023-10-06	10,040.00	10,390.00	10,040.00	10,300.00	10,045.31	11,066
2023-10-05	10,010.00	10,170.00	9,980.00	10,100.00	9,850.26	23,665
2023-10-04	10,270.00	10,290.00	9,990.00	10,070.00	9,821.00	45,888
2023-09-27	10,110.00	10,440.00	10,100.00	10,440.00	10,181.85	42,512
2023-09-26	10,170.00	10,860.00	10,080.00	10,260.00	10,006.30	155,361
2023-09-25	10,020.00	10,070.00	9,900.00	10,070.00	9,821.00	27,350
2023-09-22	10,020.00	10,100.00	9,880.00	10,070.00	9,821.00	33,766
2023-09-21	10,090.00	10,140.00	9,980.00	10,100.00	9,850.26	29,338
2023-09-20	10,110.00	10,220.00	10,070.00	10,170.00	9,918.53	8,456
2023-09-19	10,250.00	10,280.00	10,070.00	10,170.00	9,918.53	22,422
2023-09-18	10,210.00	10,300.00	10,140.00	10,250.00	9,996.55	13,773
2023-09-15	10,210.00	10,210.00	10,100.00	10,170.00	9,918.53	8,888
2023-09-14	10,140.00	10,430.00	10,050.00	10,160.00	9,908.78	17,082
2023-09-13	10,040.00	10,180.00	10,040.00	10,140.00	9,889.27	12,932
2023-09-12	10,170.00	10,210.00	10,060.00	10,070.00	9,821.00	16,014
2023-09-11	10,200.00	10,320.00	10,030.00	10,180.00	9,928.28	15,272
2023-09-08	10,030.00	10,290.00	10,020.00	10,190.00	9,938.03	18,692
2023-09-07	10,110.00	10,170.00	10,060.00	10,100.00	9,850.26	12,730
2023-09-06	10,160.00	10,170.00	10,070.00	10,110.00	9,860.01	9,420
2023-09-05	10,030.00	10,140.00	10,030.00	10,100.00	9,850.26	8,722
2023-09-04	10,090.00	10,190.00	10,050.00	10,090.00	9,840.51	12,347
2023-09-01	10,170.00	10,240.00	10,060.00	10,150.00	9,899.02	19,587
2023-08-31	10,220.00	10,350.00	10,100.00	10,170.00	9,918.53	14,787
2023-08-30	10,260.00	10,280.00	10,160.00	10,220.00	9,967.29	11,591
2023-08-29	10,180.00	10,270.00	10,080.00	10,260.00	10,006.30	16,254
2023-08-28	10,100.00	10,180.00	9,990.00	10,180.00	9,928.28	10,780
2023-08-25	10,060.00	10,120.00	10,000.00	10,100.00	9,850.26	17,951
2023-08-24	10,150.00	10,190.00	10,010.00	10,070.00	9,821.00	8,926
2023-08-23	9,960.00	10,170.00	9,950.00	10,060.00	9,811.25	27,389
2023-08-22	10,040.00	10,050.00	9,900.00	10,000.00	9,752.73	16,594
2023-08-21	9,860.00	9,990.00	9,800.00	9,980.00	9,733.23	12,426
2023-08-18	9,850.00	9,970.00	9,770.00	9,900.00	9,655.20	16,097
2023-08-17	9,910.00	10,010.00	9,770.00	9,970.00	9,723.47	18,661
2023-08-16	10,080.00	10,080.00	9,840.00	9,970.00	9,723.47	26,010
2023-08-14	10,180.00	10,180.00	9,930.00	10,060.00	9,811.25	27,349
2023-08-11	10,130.00	10,160.00	10,070.00	10,140.00	9,889.27	13,481
2023-08-10	10,160.00	10,160.00	10,030.00	10,130.00	9,879.52	20,381
2023-08-09	10,080.00	10,170.00	9,980.00	10,160.00	9,908.78	26,487
2023-08-08	10,180.00	10,180.00	10,030.00	10,080.00	9,830.75	22,415
2023-08-07	10,280.00	10,280.00	10,050.00	10,260.00	10,006.30	16,605
2023-08-04	10,050.00	10,290.00	10,050.00	10,280.00	10,025.81	17,184

← NewerPage 13 of 21 · 1,224 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.