Daesung Microbiological Labs. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,950.00	11,000.00	10,750.00	10,850.00	10,505.04	10,072
2022-11-10	10,700.00	10,850.00	10,550.00	10,800.00	10,456.63	10,173
2022-11-09	10,600.00	10,750.00	10,550.00	10,750.00	10,408.21	6,896
2022-11-08	10,700.00	10,750.00	10,500.00	10,700.00	10,359.80	5,903
2022-11-07	10,450.00	10,700.00	10,450.00	10,650.00	10,311.39	6,833
2022-11-04	10,500.00	10,550.00	10,350.00	10,450.00	10,117.75	4,481
2022-11-03	10,500.00	10,600.00	10,350.00	10,600.00	10,262.98	3,404
2022-11-02	10,600.00	10,700.00	10,250.00	10,650.00	10,311.39	5,846
2022-11-01	10,350.00	10,600.00	10,250.00	10,600.00	10,262.98	5,664
2022-10-31	10,200.00	10,400.00	10,100.00	10,250.00	9,924.11	5,215
2022-10-28	10,200.00	10,300.00	10,100.00	10,200.00	9,875.70	3,141
2022-10-27	10,200.00	10,300.00	10,000.00	10,150.00	9,827.29	6,609
2022-10-26	10,200.00	10,200.00	10,050.00	10,150.00	9,827.29	4,087
2022-10-25	10,100.00	10,200.00	10,000.00	10,150.00	9,827.29	4,839
2022-10-24	10,050.00	10,400.00	9,970.00	9,970.00	9,653.01	11,648
2022-10-21	10,250.00	10,300.00	9,950.00	9,960.00	9,643.33	10,245
2022-10-20	10,250.00	10,350.00	10,100.00	10,250.00	9,924.11	2,333
2022-10-19	10,600.00	10,600.00	10,200.00	10,350.00	10,020.93	5,224
2022-10-18	10,250.00	10,400.00	10,150.00	10,400.00	10,069.34	7,348
2022-10-17	10,000.00	10,150.00	9,910.00	10,100.00	9,778.88	4,918
2022-10-14	10,000.00	10,250.00	9,990.00	10,150.00	9,827.29	8,098
2022-10-13	10,000.00	10,150.00	9,890.00	9,920.00	9,604.60	8,854
2022-10-12	9,890.00	10,150.00	9,890.00	10,000.00	9,682.06	8,840
2022-10-11	10,400.00	10,400.00	9,980.00	10,000.00	9,682.06	8,085
2022-10-07	10,550.00	10,700.00	10,500.00	10,600.00	10,262.98	4,767
2022-10-06	10,450.00	10,700.00	10,400.00	10,650.00	10,311.39	10,570
2022-10-05	10,550.00	10,600.00	10,150.00	10,400.00	10,069.34	7,782
2022-10-04	10,300.00	10,600.00	10,300.00	10,350.00	10,020.93	11,889
2022-09-30	9,810.00	10,350.00	9,810.00	10,250.00	9,924.11	15,847
2022-09-29	10,650.00	10,750.00	10,000.00	10,000.00	9,682.06	40,175
2022-09-28	10,400.00	10,650.00	9,900.00	10,000.00	9,682.06	57,827
2022-09-27	10,500.00	10,750.00	10,250.00	10,600.00	10,262.98	26,921
2022-09-26	11,100.00	11,300.00	10,150.00	10,900.00	10,553.45	27,914
2022-09-23	11,450.00	11,600.00	11,050.00	11,400.00	11,037.55	13,277
2022-09-22	11,650.00	12,000.00	11,400.00	11,700.00	11,328.01	14,164
2022-09-21	12,050.00	12,150.00	11,850.00	11,850.00	11,473.24	8,151
2022-09-20	11,850.00	12,050.00	11,800.00	12,000.00	11,618.47	9,959
2022-09-19	12,050.00	12,400.00	11,500.00	11,850.00	11,473.24	23,121
2022-09-16	12,050.00	12,150.00	11,950.00	12,000.00	11,618.47	7,866
2022-09-15	12,300.00	12,300.00	12,050.00	12,150.00	11,763.70	8,002
2022-09-14	12,100.00	12,300.00	12,050.00	12,300.00	11,908.93	5,585
2022-09-13	12,250.00	12,600.00	12,150.00	12,350.00	11,957.34	16,636
2022-09-08	12,300.00	12,300.00	12,000.00	12,200.00	11,812.11	10,379
2022-09-07	12,350.00	12,500.00	12,000.00	12,500.00	12,102.58	6,017
2022-09-06	12,000.00	12,400.00	12,000.00	12,400.00	12,005.75	7,230
2022-09-05	12,200.00	12,350.00	11,950.00	12,100.00	11,715.29	11,327
2022-09-02	12,150.00	12,300.00	12,150.00	12,300.00	11,908.93	4,462
2022-09-01	12,450.00	12,450.00	12,200.00	12,300.00	11,908.93	9,563
2022-08-31	12,400.00	12,500.00	12,100.00	12,500.00	12,102.58	10,285
2022-08-30	12,250.00	12,400.00	12,200.00	12,400.00	12,005.75	10,831
2022-08-29	12,700.00	12,700.00	12,250.00	12,350.00	11,957.34	17,709
2022-08-26	12,950.00	12,950.00	12,800.00	12,850.00	12,441.45	14,791
2022-08-25	12,800.00	12,900.00	12,750.00	12,900.00	12,489.86	15,242
2022-08-24	12,900.00	12,900.00	12,700.00	12,900.00	12,489.86	19,166
2022-08-23	13,050.00	13,100.00	12,700.00	12,900.00	12,489.86	45,409
2022-08-22	13,100.00	13,100.00	12,600.00	13,100.00	12,683.50	69,078
2022-08-19	12,900.00	15,250.00	12,900.00	13,400.00	12,973.96	721,244
2022-08-18	12,650.00	12,750.00	12,550.00	12,600.00	12,199.40	7,789
2022-08-17	13,100.00	13,100.00	12,850.00	12,850.00	12,441.45	12,248
2022-08-16	13,100.00	13,200.00	13,000.00	13,150.00	12,731.91	6,326

← NewerPage 17 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.