Daesung Microbiological Labs. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	13,100.00	13,200.00	13,000.00	13,150.00	12,731.91	6,326
2022-08-12	13,100.00	13,200.00	12,900.00	13,200.00	12,780.32	6,818
2022-08-11	12,950.00	13,150.00	12,900.00	13,050.00	12,635.09	7,758
2022-08-10	12,950.00	13,150.00	12,800.00	13,100.00	12,683.50	9,405
2022-08-09	13,000.00	13,000.00	12,800.00	13,000.00	12,586.68	6,481
2022-08-08	13,000.00	13,050.00	12,800.00	12,900.00	12,489.86	4,336
2022-08-05	13,000.00	13,100.00	12,900.00	13,050.00	12,635.09	6,190
2022-08-04	13,000.00	13,050.00	12,850.00	13,000.00	12,586.68	3,760
2022-08-03	12,800.00	13,050.00	12,750.00	13,000.00	12,586.68	4,157
2022-08-02	12,900.00	13,100.00	12,750.00	12,900.00	12,489.86	7,357
2022-08-01	12,900.00	13,100.00	12,750.00	13,100.00	12,683.50	7,591
2022-07-29	12,750.00	12,800.00	12,500.00	12,800.00	12,393.04	6,210
2022-07-28	12,700.00	12,700.00	12,450.00	12,650.00	12,247.81	4,159
2022-07-27	12,600.00	12,850.00	12,500.00	12,600.00	12,199.40	7,174
2022-07-26	12,650.00	12,900.00	12,500.00	12,800.00	12,393.04	6,407
2022-07-25	12,500.00	12,800.00	12,500.00	12,650.00	12,247.81	9,255
2022-07-22	12,600.00	12,600.00	12,300.00	12,550.00	12,150.99	6,551
2022-07-21	12,600.00	12,750.00	12,350.00	12,600.00	12,199.40	8,495
2022-07-20	12,600.00	12,800.00	12,500.00	12,600.00	12,199.40	7,961
2022-07-19	12,450.00	12,650.00	12,350.00	12,500.00	12,102.58	4,971
2022-07-18	12,300.00	12,550.00	12,200.00	12,450.00	12,054.17	7,643
2022-07-15	12,250.00	12,300.00	12,000.00	12,250.00	11,860.52	3,092
2022-07-14	12,250.00	12,450.00	12,000.00	12,250.00	11,860.52	7,920
2022-07-13	12,100.00	12,250.00	11,900.00	12,200.00	11,812.11	8,592
2022-07-12	12,450.00	12,450.00	12,000.00	12,100.00	11,715.29	7,311
2022-07-11	12,300.00	12,500.00	12,050.00	12,300.00	11,908.93	7,243
2022-07-08	12,150.00	12,350.00	12,050.00	12,300.00	11,908.93	5,559
2022-07-07	11,950.00	12,300.00	11,950.00	12,100.00	11,715.29	3,706
2022-07-06	12,300.00	12,300.00	11,950.00	11,950.00	11,570.06	7,949
2022-07-05	11,900.00	12,300.00	11,800.00	12,250.00	11,860.52	7,029
2022-07-04	11,800.00	11,900.00	11,500.00	11,900.00	11,521.65	11,719
2022-07-01	12,050.00	12,300.00	11,750.00	11,900.00	11,521.65	19,911
2022-06-30	11,900.00	12,550.00	11,800.00	12,350.00	11,957.34	27,259
2022-06-29	11,750.00	12,000.00	11,500.00	11,900.00	11,521.65	14,327
2022-06-28	11,950.00	11,950.00	11,600.00	11,750.00	11,376.42	18,546
2022-06-27	11,800.00	11,850.00	11,350.00	11,600.00	11,231.19	24,564
2022-06-24	10,000.00	12,700.00	10,000.00	11,450.00	11,085.96	269,319
2022-06-23	10,800.00	11,100.00	10,100.00	10,100.00	9,778.88	25,781
2022-06-22	11,600.00	11,850.00	10,800.00	10,800.00	10,456.63	33,226
2022-06-21	11,800.00	12,000.00	11,300.00	11,600.00	11,231.19	30,234
2022-06-20	13,100.00	13,100.00	11,800.00	11,850.00	11,473.24	42,777
2022-06-17	13,050.00	13,100.00	12,300.00	13,100.00	12,683.50	20,975
2022-06-16	12,900.00	13,950.00	12,850.00	13,050.00	12,635.09	42,058
2022-06-15	13,150.00	13,200.00	12,350.00	12,900.00	12,489.86	50,109
2022-06-14	13,750.00	13,800.00	13,050.00	13,300.00	12,877.14	18,678
2022-06-13	14,250.00	14,400.00	13,850.00	13,950.00	13,506.47	15,532
2022-06-10	14,450.00	14,900.00	14,100.00	14,800.00	14,329.45	6,727
2022-06-09	14,950.00	14,950.00	13,750.00	14,550.00	14,087.40	8,420
2022-06-08	14,950.00	15,000.00	14,750.00	15,000.00	14,523.09	3,771
2022-06-07	15,200.00	15,200.00	14,750.00	15,000.00	14,523.09	7,842
2022-06-03	15,000.00	15,150.00	14,850.00	15,150.00	14,668.32	8,588
2022-06-02	15,050.00	15,100.00	14,900.00	15,100.00	14,619.91	3,657
2022-05-31	15,050.00	15,150.00	14,850.00	15,100.00	14,619.91	6,916
2022-05-30	14,900.00	15,150.00	14,700.00	15,050.00	14,571.50	17,177
2022-05-27	15,200.00	15,550.00	14,550.00	14,900.00	14,426.27	65,043
2022-05-26	14,800.00	15,100.00	14,350.00	14,500.00	14,038.99	10,690
2022-05-25	14,600.00	14,950.00	14,500.00	14,800.00	14,329.45	9,174
2022-05-24	15,100.00	15,150.00	14,550.00	14,600.00	14,135.81	8,447
2022-05-23	14,950.00	15,250.00	14,850.00	15,100.00	14,619.91	21,250
2022-05-20	14,500.00	14,900.00	14,500.00	14,900.00	14,426.27	12,228

← NewerPage 18 of 21 · 1,229 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.