Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,430.00 | 6,690.00 | 6,300.00 | 6,450.00 | 6,450.00 | 6,737 |
| 2026-07-20 | 6,450.00 | 6,600.00 | 6,360.00 | 6,480.00 | 6,480.00 | 4,554 |
| 2026-07-16 | 6,710.00 | 6,710.00 | 6,400.00 | 6,500.00 | 6,500.00 | 5,330 |
| 2026-07-15 | 6,400.00 | 6,900.00 | 6,310.00 | 6,520.00 | 6,520.00 | 12,386 |
| 2026-07-14 | 6,120.00 | 6,480.00 | 6,020.00 | 6,400.00 | 6,400.00 | 22,825 |
| 2026-07-13 | 6,350.00 | 6,350.00 | 6,000.00 | 6,170.00 | 6,170.00 | 16,685 |
| 2026-07-10 | 6,180.00 | 6,340.00 | 6,180.00 | 6,200.00 | 6,200.00 | 5,063 |
| 2026-07-09 | 6,000.00 | 6,430.00 | 5,880.00 | 6,120.00 | 6,120.00 | 15,496 |
| 2026-07-08 | 5,890.00 | 6,370.00 | 5,700.00 | 5,980.00 | 5,980.00 | 41,935 |
| 2026-07-07 | 6,180.00 | 6,180.00 | 5,550.00 | 5,820.00 | 5,820.00 | 19,880 |
| 2026-07-06 | 6,310.00 | 6,460.00 | 5,900.00 | 5,910.00 | 5,910.00 | 33,423 |
| 2026-07-03 | 5,980.00 | 6,400.00 | 5,560.00 | 6,270.00 | 6,270.00 | 52,964 |
| 2026-07-02 | 5,900.00 | 5,900.00 | 5,660.00 | 5,720.00 | 5,720.00 | 17,483 |
| 2026-07-01 | 6,090.00 | 6,090.00 | 5,900.00 | 5,940.00 | 5,940.00 | 5,367 |
| 2026-06-30 | 5,980.00 | 6,000.00 | 5,710.00 | 5,900.00 | 5,900.00 | 7,279 |
| 2026-06-29 | 5,900.00 | 5,900.00 | 5,610.00 | 5,830.00 | 5,830.00 | 4,429 |
| 2026-06-26 | 5,830.00 | 5,830.00 | 5,400.00 | 5,590.00 | 5,590.00 | 14,681 |
| 2026-06-25 | 5,960.00 | 5,960.00 | 5,710.00 | 5,750.00 | 5,750.00 | 9,960 |
| 2026-06-24 | 5,850.00 | 5,970.00 | 5,730.00 | 5,950.00 | 5,950.00 | 7,182 |
| 2026-06-23 | 6,130.00 | 6,130.00 | 5,850.00 | 5,850.00 | 5,850.00 | 14,456 |
| 2026-06-22 | 6,240.00 | 6,390.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,205 |
| 2026-06-19 | 6,540.00 | 6,540.00 | 6,160.00 | 6,390.00 | 6,390.00 | 18,656 |
| 2026-06-18 | 6,650.00 | 6,710.00 | 6,410.00 | 6,550.00 | 6,550.00 | 9,272 |
| 2026-06-17 | 6,420.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,570.00 | 8,830 |
| 2026-06-16 | 6,580.00 | 6,590.00 | 6,410.00 | 6,430.00 | 6,430.00 | 11,391 |
| 2026-06-15 | 6,500.00 | 6,580.00 | 6,400.00 | 6,480.00 | 6,480.00 | 6,329 |
| 2026-06-12 | 6,420.00 | 6,560.00 | 6,400.00 | 6,400.00 | 6,400.00 | 15,037 |
| 2026-06-11 | 6,500.00 | 6,600.00 | 6,330.00 | 6,390.00 | 6,390.00 | 5,208 |
| 2026-06-10 | 6,490.00 | 6,560.00 | 6,280.00 | 6,560.00 | 6,560.00 | 10,598 |
| 2026-06-09 | 6,640.00 | 6,640.00 | 6,470.00 | 6,500.00 | 6,500.00 | 4,986 |
| 2026-06-08 | 6,600.00 | 6,680.00 | 6,310.00 | 6,680.00 | 6,680.00 | 15,093 |
| 2026-06-05 | 6,540.00 | 6,630.00 | 6,390.00 | 6,630.00 | 6,630.00 | 6,804 |
| 2026-06-04 | 6,740.00 | 6,740.00 | 6,430.00 | 6,550.00 | 6,550.00 | 3,143 |
| 2026-06-02 | 6,370.00 | 6,580.00 | 6,290.00 | 6,580.00 | 6,580.00 | 12,593 |
| 2026-06-01 | 6,630.00 | 6,640.00 | 6,510.00 | 6,510.00 | 6,510.00 | 26,402 |
| 2026-05-29 | 6,700.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,640.00 | 18,030 |
| 2026-05-28 | 6,720.00 | 6,770.00 | 6,580.00 | 6,650.00 | 6,650.00 | 18,651 |
| 2026-05-27 | 6,760.00 | 6,870.00 | 6,710.00 | 6,720.00 | 6,720.00 | 23,289 |
| 2026-05-26 | 6,890.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9,148 |
| 2026-05-22 | 6,660.00 | 6,960.00 | 6,660.00 | 6,890.00 | 6,890.00 | 18,809 |
| 2026-05-21 | 6,650.00 | 6,880.00 | 6,630.00 | 6,650.00 | 6,650.00 | 11,357 |
| 2026-05-20 | 6,730.00 | 7,010.00 | 6,650.00 | 6,650.00 | 6,650.00 | 15,629 |
| 2026-05-19 | 6,810.00 | 7,090.00 | 6,700.00 | 6,730.00 | 6,730.00 | 32,893 |
| 2026-05-18 | 6,480.00 | 6,870.00 | 6,400.00 | 6,870.00 | 6,870.00 | 34,067 |
| 2026-05-15 | 6,800.00 | 6,800.00 | 6,480.00 | 6,480.00 | 6,480.00 | 37,185 |
| 2026-05-14 | 6,800.00 | 6,890.00 | 6,710.00 | 6,800.00 | 6,800.00 | 11,012 |
| 2026-05-13 | 6,760.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | 19,697 |
| 2026-05-12 | 6,820.00 | 6,890.00 | 6,650.00 | 6,690.00 | 6,690.00 | 24,601 |
| 2026-05-11 | 7,000.00 | 7,100.00 | 6,700.00 | 6,770.00 | 6,770.00 | 35,746 |
| 2026-05-08 | 7,110.00 | 7,200.00 | 6,920.00 | 7,000.00 | 7,000.00 | 41,571 |
| 2026-05-07 | 7,050.00 | 7,230.00 | 7,050.00 | 7,140.00 | 7,140.00 | 16,367 |
| 2026-05-06 | 7,360.00 | 7,360.00 | 7,120.00 | 7,150.00 | 7,150.00 | 45,604 |
| 2026-05-04 | 7,470.00 | 7,690.00 | 7,260.00 | 7,360.00 | 7,360.00 | 47,429 |
| 2026-04-30 | 7,420.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 18,718 |
| 2026-04-29 | 7,540.00 | 7,610.00 | 7,370.00 | 7,480.00 | 7,480.00 | 21,932 |
| 2026-04-28 | 7,700.00 | 7,790.00 | 7,520.00 | 7,540.00 | 7,540.00 | 33,177 |
| 2026-04-27 | 7,630.00 | 7,730.00 | 7,510.00 | 7,690.00 | 7,690.00 | 17,901 |
| 2026-04-24 | 7,400.00 | 7,690.00 | 7,390.00 | 7,630.00 | 7,630.00 | 20,159 |
| 2026-04-23 | 7,420.00 | 7,550.00 | 7,310.00 | 7,410.00 | 7,410.00 | 22,205 |
| 2026-04-22 | 7,520.00 | 7,520.00 | 7,320.00 | 7,420.00 | 7,420.00 | 14,608 |
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.