Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,500.00 | 10,510.00 | 10,180.00 | 10,280.00 | 10,025.81 | 27,589 |
| 2023-08-01 | 10,450.00 | 10,640.00 | 10,400.00 | 10,530.00 | 10,269.63 | 55,067 |
| 2023-07-31 | 10,360.00 | 10,590.00 | 10,200.00 | 10,360.00 | 10,103.83 | 27,900 |
| 2023-07-28 | 9,910.00 | 10,240.00 | 9,900.00 | 10,170.00 | 9,918.53 | 24,485 |
| 2023-07-27 | 9,750.00 | 10,110.00 | 9,750.00 | 10,090.00 | 9,840.51 | 26,479 |
| 2023-07-26 | 10,030.00 | 10,470.00 | 9,690.00 | 9,820.00 | 9,577.18 | 118,014 |
| 2023-07-25 | 10,060.00 | 10,170.00 | 9,890.00 | 9,930.00 | 9,684.46 | 44,448 |
| 2023-07-24 | 10,180.00 | 10,340.00 | 10,000.00 | 10,060.00 | 9,811.25 | 83,858 |
| 2023-07-21 | 10,700.00 | 10,790.00 | 10,350.00 | 10,390.00 | 10,133.09 | 72,119 |
| 2023-07-20 | 10,700.00 | 10,930.00 | 10,480.00 | 10,720.00 | 10,454.93 | 80,833 |
| 2023-07-19 | 10,970.00 | 12,060.00 | 10,620.00 | 10,700.00 | 10,435.42 | 830,295 |
| 2023-07-18 | 10,450.00 | 10,690.00 | 10,400.00 | 10,500.00 | 10,240.37 | 37,283 |
| 2023-07-17 | 10,170.00 | 10,590.00 | 10,170.00 | 10,440.00 | 10,181.85 | 36,685 |
| 2023-07-14 | 10,430.00 | 10,430.00 | 10,150.00 | 10,160.00 | 9,908.78 | 17,355 |
| 2023-07-13 | 10,200.00 | 10,350.00 | 10,200.00 | 10,350.00 | 10,094.08 | 16,293 |
| 2023-07-12 | 10,400.00 | 10,480.00 | 10,150.00 | 10,200.00 | 9,947.79 | 18,619 |
| 2023-07-11 | 10,310.00 | 10,340.00 | 10,050.00 | 10,260.00 | 10,006.30 | 25,388 |
| 2023-07-10 | 10,220.00 | 10,320.00 | 10,100.00 | 10,320.00 | 10,064.82 | 21,364 |
| 2023-07-07 | 10,330.00 | 10,360.00 | 10,180.00 | 10,270.00 | 10,016.06 | 26,544 |
| 2023-07-06 | 10,750.00 | 10,760.00 | 10,340.00 | 10,360.00 | 10,103.83 | 37,430 |
| 2023-07-05 | 10,860.00 | 10,900.00 | 10,660.00 | 10,730.00 | 10,464.68 | 19,967 |
| 2023-07-04 | 10,910.00 | 11,000.00 | 10,680.00 | 10,860.00 | 10,591.47 | 23,893 |
| 2023-07-03 | 10,970.00 | 11,300.00 | 10,680.00 | 11,090.00 | 10,815.78 | 20,624 |
| 2023-06-30 | 10,600.00 | 10,870.00 | 10,460.00 | 10,870.00 | 10,601.22 | 26,719 |
| 2023-06-29 | 11,020.00 | 11,020.00 | 10,600.00 | 10,640.00 | 10,376.91 | 83,672 |
| 2023-06-28 | 11,220.00 | 11,240.00 | 11,000.00 | 11,020.00 | 10,747.51 | 32,583 |
| 2023-06-27 | 11,380.00 | 11,480.00 | 11,090.00 | 11,240.00 | 10,962.07 | 31,320 |
| 2023-06-26 | 11,360.00 | 11,380.00 | 11,010.00 | 11,380.00 | 11,098.61 | 50,434 |
| 2023-06-23 | 11,220.00 | 11,500.00 | 11,130.00 | 11,380.00 | 11,098.61 | 29,049 |
| 2023-06-22 | 11,550.00 | 11,580.00 | 11,200.00 | 11,350.00 | 11,069.35 | 57,864 |
| 2023-06-21 | 11,890.00 | 11,890.00 | 11,540.00 | 11,550.00 | 11,264.41 | 41,918 |
| 2023-06-20 | 11,670.00 | 11,950.00 | 11,550.00 | 11,560.00 | 11,274.16 | 49,645 |
| 2023-06-19 | 11,800.00 | 11,800.00 | 11,540.00 | 11,540.00 | 11,254.65 | 39,867 |
| 2023-06-16 | 11,480.00 | 12,000.00 | 11,480.00 | 11,800.00 | 11,508.22 | 64,623 |
| 2023-06-15 | 11,660.00 | 11,860.00 | 11,420.00 | 11,480.00 | 11,196.14 | 54,575 |
| 2023-06-14 | 11,650.00 | 11,840.00 | 11,460.00 | 11,580.00 | 11,293.66 | 68,583 |
| 2023-06-13 | 11,770.00 | 11,800.00 | 11,420.00 | 11,510.00 | 11,225.39 | 98,610 |
| 2023-06-12 | 12,200.00 | 12,230.00 | 11,770.00 | 11,770.00 | 11,478.97 | 58,189 |
| 2023-06-09 | 11,920.00 | 12,150.00 | 11,860.00 | 12,060.00 | 11,761.80 | 51,080 |
| 2023-06-08 | 12,010.00 | 12,240.00 | 11,920.00 | 11,920.00 | 11,625.26 | 59,398 |
| 2023-06-07 | 12,250.00 | 12,520.00 | 12,100.00 | 12,130.00 | 11,830.06 | 81,139 |
| 2023-06-05 | 12,170.00 | 12,300.00 | 11,850.00 | 12,150.00 | 11,849.57 | 88,509 |
| 2023-06-02 | 12,760.00 | 12,760.00 | 11,750.00 | 12,220.00 | 11,917.84 | 152,384 |
| 2023-06-01 | 12,150.00 | 12,740.00 | 12,150.00 | 12,700.00 | 12,385.97 | 134,720 |
| 2023-05-31 | 11,950.00 | 12,850.00 | 11,950.00 | 12,020.00 | 11,722.78 | 276,423 |
| 2023-05-30 | 12,870.00 | 12,870.00 | 12,020.00 | 12,340.00 | 12,034.87 | 251,625 |
| 2023-05-26 | 13,110.00 | 13,270.00 | 12,650.00 | 13,050.00 | 12,727.32 | 200,019 |
| 2023-05-25 | 13,330.00 | 13,350.00 | 13,010.00 | 13,120.00 | 12,795.58 | 148,425 |
| 2023-05-24 | 13,350.00 | 13,520.00 | 13,030.00 | 13,520.00 | 13,185.69 | 211,625 |
| 2023-05-23 | 13,430.00 | 13,430.00 | 12,940.00 | 13,390.00 | 13,058.91 | 294,007 |
| 2023-05-22 | 14,290.00 | 14,300.00 | 13,210.00 | 13,460.00 | 13,127.18 | 442,116 |
| 2023-05-19 | 14,360.00 | 14,490.00 | 13,480.00 | 13,900.00 | 13,556.30 | 530,942 |
| 2023-05-18 | 14,100.00 | 14,440.00 | 13,700.00 | 14,110.00 | 13,761.11 | 545,782 |
| 2023-05-17 | 14,670.00 | 16,130.00 | 13,810.00 | 14,100.00 | 13,751.35 | 1,334,383 |
| 2023-05-16 | 16,290.00 | 18,210.00 | 14,630.00 | 15,250.00 | 14,872.92 | 5,149,721 |
| 2023-05-15 | 16,500.00 | 19,450.00 | 16,070.00 | 16,630.00 | 16,218.79 | 13,727,120 |
| 2023-05-12 | 14,380.00 | 16,620.00 | 13,420.00 | 16,620.00 | 16,209.04 | 10,247,155 |
| 2023-05-11 | 10,810.00 | 12,790.00 | 10,810.00 | 12,790.00 | 12,473.74 | 882,425 |
| 2023-05-10 | 9,800.00 | 9,960.00 | 9,760.00 | 9,840.00 | 9,596.69 | 1,608 |
| 2023-05-09 | 9,780.00 | 9,950.00 | 9,780.00 | 9,800.00 | 9,557.68 | 1,448 |
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.