Daesung Microbiological Labs. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,760.00	10,990.00	10,720.00	10,770.00	10,503.69	6,689
2023-02-07	10,690.00	10,740.00	10,600.00	10,740.00	10,474.43	6,458
2023-02-06	10,780.00	10,810.00	10,690.00	10,740.00	10,474.43	7,163
2023-02-03	10,880.00	10,880.00	10,730.00	10,770.00	10,503.69	6,968
2023-02-02	10,780.00	10,850.00	10,650.00	10,790.00	10,523.20	8,218
2023-02-01	10,870.00	10,870.00	10,510.00	10,700.00	10,435.42	7,416
2023-01-31	10,800.00	10,820.00	10,630.00	10,770.00	10,503.69	7,389
2023-01-30	10,740.00	10,840.00	10,700.00	10,840.00	10,571.96	6,525
2023-01-27	10,770.00	10,900.00	10,660.00	10,850.00	10,581.71	6,506
2023-01-26	10,690.00	10,990.00	10,530.00	10,840.00	10,571.96	9,380
2023-01-25	10,800.00	10,830.00	10,610.00	10,780.00	10,513.45	12,741
2023-01-20	10,750.00	10,800.00	10,650.00	10,750.00	10,484.19	4,641
2023-01-19	10,700.00	10,850.00	10,550.00	10,650.00	10,386.66	6,156
2023-01-18	10,750.00	10,900.00	10,500.00	10,750.00	10,484.19	4,880
2023-01-17	10,800.00	10,950.00	10,550.00	10,750.00	10,484.19	5,780
2023-01-16	10,550.00	11,150.00	10,400.00	10,800.00	10,532.95	26,569
2023-01-13	10,500.00	10,600.00	10,450.00	10,500.00	10,240.37	4,342
2023-01-12	10,550.00	10,600.00	10,400.00	10,500.00	10,240.37	8,828
2023-01-11	10,400.00	10,550.00	10,350.00	10,500.00	10,240.37	9,347
2023-01-10	10,300.00	10,450.00	10,250.00	10,400.00	10,142.84	5,535
2023-01-09	10,300.00	10,500.00	10,250.00	10,300.00	10,045.31	8,441
2023-01-06	9,990.00	10,350.00	9,980.00	10,350.00	10,094.08	13,339
2023-01-05	10,050.00	10,150.00	9,990.00	10,100.00	9,850.26	4,413
2023-01-04	9,830.00	10,100.00	9,830.00	10,050.00	9,801.50	4,210
2023-01-03	9,930.00	10,000.00	9,800.00	9,920.00	9,674.71	13,083
2023-01-02	10,200.00	10,500.00	9,930.00	9,930.00	9,684.46	22,054
2022-12-29	10,550.00	10,700.00	10,300.00	10,300.00	10,045.31	7,857
2022-12-28	10,350.00	10,550.00	10,200.00	10,550.00	10,289.13	4,732
2022-12-27	10,350.00	10,450.00	10,300.00	10,350.00	10,020.93	7,146
2022-12-26	10,550.00	10,550.00	10,350.00	10,400.00	10,069.34	4,521
2022-12-23	10,750.00	10,750.00	10,500.00	10,550.00	10,214.57	5,824
2022-12-22	10,600.00	10,850.00	10,600.00	10,750.00	10,408.21	3,498
2022-12-21	10,600.00	10,850.00	10,600.00	10,600.00	10,262.98	3,884
2022-12-20	10,850.00	11,000.00	10,600.00	10,600.00	10,262.98	9,686
2022-12-19	10,800.00	11,050.00	10,750.00	11,000.00	10,650.27	4,741
2022-12-16	10,900.00	11,000.00	10,800.00	10,900.00	10,553.45	4,447
2022-12-15	11,100.00	11,150.00	10,950.00	11,000.00	10,650.27	5,244
2022-12-14	11,200.00	11,200.00	10,900.00	11,100.00	10,747.09	16,782
2022-12-13	10,650.00	11,000.00	10,650.00	10,900.00	10,553.45	11,126
2022-12-12	10,700.00	10,800.00	10,600.00	10,650.00	10,311.39	6,071
2022-12-09	10,650.00	10,750.00	10,550.00	10,700.00	10,359.80	8,606
2022-12-08	10,800.00	10,900.00	10,600.00	10,650.00	10,311.39	23,452
2022-12-07	10,850.00	10,950.00	10,650.00	10,850.00	10,505.04	18,949
2022-12-06	11,150.00	11,150.00	10,800.00	10,850.00	10,505.04	35,970
2022-12-05	10,800.00	13,150.00	10,550.00	11,250.00	10,892.32	669,424
2022-12-02	11,000.00	11,000.00	10,800.00	10,900.00	10,553.45	3,745
2022-12-01	10,950.00	11,100.00	10,850.00	11,000.00	10,650.27	6,327
2022-11-30	10,950.00	11,000.00	10,750.00	10,950.00	10,601.86	2,280
2022-11-29	10,700.00	10,950.00	10,500.00	10,950.00	10,601.86	6,203
2022-11-28	10,750.00	10,850.00	10,600.00	10,700.00	10,359.80	7,065
2022-11-25	10,900.00	10,950.00	10,700.00	10,900.00	10,553.45	4,431
2022-11-24	10,800.00	10,900.00	10,700.00	10,850.00	10,505.04	2,685
2022-11-23	10,700.00	10,900.00	10,650.00	10,650.00	10,311.39	3,467
2022-11-22	10,600.00	10,750.00	10,450.00	10,700.00	10,359.80	8,636
2022-11-21	11,150.00	11,150.00	10,750.00	10,800.00	10,456.63	7,301
2022-11-18	11,250.00	11,400.00	11,050.00	11,150.00	10,795.50	5,015
2022-11-17	11,250.00	11,350.00	11,050.00	11,250.00	10,892.32	5,957
2022-11-16	11,400.00	11,400.00	11,000.00	11,300.00	10,940.73	7,152
2022-11-15	11,200.00	11,250.00	11,000.00	11,250.00	10,892.32	5,670
2022-11-14	10,900.00	11,350.00	10,700.00	11,050.00	10,698.68	16,660

← NewerPage 16 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.