Daesung Microbiological Labs. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9,860.00	9,930.00	9,850.00	9,850.00	9,606.44	2,979
2023-05-04	9,750.00	9,860.00	9,750.00	9,850.00	9,606.44	2,124
2023-05-03	9,780.00	9,880.00	9,690.00	9,760.00	9,518.67	3,723
2023-05-02	9,730.00	9,820.00	9,730.00	9,780.00	9,538.17	5,091
2023-04-28	9,750.00	9,840.00	9,700.00	9,730.00	9,489.41	5,170
2023-04-27	9,850.00	9,850.00	9,680.00	9,750.00	9,508.91	8,082
2023-04-26	9,860.00	9,930.00	9,730.00	9,850.00	9,606.44	5,992
2023-04-25	9,860.00	9,970.00	9,770.00	9,860.00	9,616.19	6,542
2023-04-24	9,900.00	9,940.00	9,860.00	9,860.00	9,616.19	3,502
2023-04-21	9,930.00	9,960.00	9,850.00	9,940.00	9,694.22	5,269
2023-04-20	10,020.00	10,020.00	9,950.00	9,970.00	9,723.47	4,416
2023-04-19	10,000.00	10,060.00	9,930.00	10,040.00	9,791.74	8,906
2023-04-18	10,260.00	10,260.00	9,910.00	10,060.00	9,811.25	6,945
2023-04-17	10,430.00	10,430.00	10,090.00	10,130.00	9,879.52	6,400
2023-04-14	10,330.00	10,330.00	10,080.00	10,250.00	9,996.55	8,602
2023-04-13	9,900.00	10,070.00	9,900.00	10,040.00	9,791.74	8,275
2023-04-12	9,820.00	9,950.00	9,820.00	9,900.00	9,655.20	7,834
2023-04-11	9,790.00	10,050.00	9,760.00	9,820.00	9,577.18	8,076
2023-04-10	9,910.00	9,960.00	9,800.00	9,800.00	9,557.68	7,390
2023-04-07	9,980.00	10,000.00	9,810.00	9,980.00	9,733.23	5,122
2023-04-06	10,140.00	10,190.00	9,960.00	9,980.00	9,733.23	4,850
2023-04-05	10,150.00	10,200.00	10,030.00	10,140.00	9,889.27	5,058
2023-04-04	9,950.00	10,170.00	9,910.00	10,150.00	9,899.02	5,776
2023-04-03	9,970.00	9,980.00	9,870.00	9,950.00	9,703.97	5,104
2023-03-31	9,970.00	10,050.00	9,880.00	9,970.00	9,723.47	3,368
2023-03-30	9,900.00	10,000.00	9,870.00	9,970.00	9,723.47	4,444
2023-03-29	9,720.00	9,950.00	9,720.00	9,860.00	9,616.19	5,960
2023-03-28	9,830.00	9,940.00	9,760.00	9,780.00	9,538.17	7,555
2023-03-27	9,980.00	9,980.00	9,720.00	9,830.00	9,586.94	11,105
2023-03-24	9,950.00	9,990.00	9,890.00	9,920.00	9,674.71	5,105
2023-03-23	9,990.00	10,080.00	9,880.00	9,950.00	9,703.97	5,899
2023-03-22	10,100.00	10,170.00	9,970.00	10,070.00	9,821.00	5,251
2023-03-21	10,050.00	10,130.00	9,980.00	10,010.00	9,762.48	5,921
2023-03-20	10,000.00	10,080.00	9,950.00	10,050.00	9,801.50	2,552
2023-03-17	9,970.00	10,080.00	9,950.00	9,990.00	9,742.98	5,812
2023-03-16	9,900.00	10,010.00	9,890.00	10,010.00	9,762.48	8,110
2023-03-15	10,050.00	10,130.00	10,000.00	10,030.00	9,781.99	8,089
2023-03-14	10,190.00	10,300.00	9,990.00	10,000.00	9,752.73	10,895
2023-03-13	10,170.00	10,300.00	10,060.00	10,300.00	10,045.31	7,583
2023-03-10	10,470.00	10,560.00	10,330.00	10,330.00	10,074.57	5,576
2023-03-09	10,500.00	10,580.00	10,450.00	10,570.00	10,308.64	5,323
2023-03-08	10,510.00	10,570.00	10,480.00	10,480.00	10,220.86	5,155
2023-03-07	10,400.00	10,520.00	10,370.00	10,510.00	10,250.12	6,288
2023-03-06	10,430.00	10,500.00	10,370.00	10,470.00	10,211.11	2,974
2023-03-03	10,550.00	10,550.00	10,400.00	10,430.00	10,172.10	5,008
2023-03-02	10,620.00	10,620.00	10,420.00	10,450.00	10,191.61	5,718
2023-02-28	10,570.00	10,670.00	10,520.00	10,560.00	10,298.89	1,785
2023-02-27	10,210.00	10,720.00	10,190.00	10,570.00	10,308.64	11,958
2023-02-24	10,430.00	10,440.00	10,230.00	10,300.00	10,045.31	4,268
2023-02-23	10,400.00	10,420.00	10,300.00	10,390.00	10,133.09	3,786
2023-02-22	10,500.00	10,510.00	10,330.00	10,400.00	10,142.84	4,287
2023-02-21	10,530.00	10,590.00	10,460.00	10,550.00	10,289.13	7,414
2023-02-20	10,610.00	10,690.00	10,500.00	10,590.00	10,328.14	4,169
2023-02-17	10,700.00	10,700.00	10,510.00	10,610.00	10,347.65	2,664
2023-02-16	10,610.00	10,760.00	10,450.00	10,700.00	10,435.42	7,849
2023-02-15	10,810.00	10,860.00	10,600.00	10,650.00	10,386.66	11,312
2023-02-14	10,720.00	10,760.00	10,680.00	10,750.00	10,484.19	2,864
2023-02-13	10,640.00	10,720.00	10,610.00	10,710.00	10,445.18	5,290
2023-02-10	10,940.00	10,940.00	10,610.00	10,640.00	10,376.91	13,629
2023-02-09	10,900.00	10,900.00	10,770.00	10,850.00	10,581.71	4,117

← NewerPage 15 of 21 · 1,228 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.