Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7,510.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | 15,126 |
| 2026-04-20 | 7,700.00 | 7,810.00 | 7,560.00 | 7,560.00 | 7,560.00 | 27,148 |
| 2026-04-17 | 7,670.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,700.00 | 32,173 |
| 2026-04-16 | 7,440.00 | 7,670.00 | 7,390.00 | 7,530.00 | 7,530.00 | 20,183 |
| 2026-04-15 | 7,590.00 | 7,590.00 | 7,280.00 | 7,390.00 | 7,390.00 | 29,856 |
| 2026-04-14 | 7,330.00 | 7,510.00 | 7,330.00 | 7,380.00 | 7,380.00 | 16,506 |
| 2026-04-13 | 7,410.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | 17,005 |
| 2026-04-10 | 7,290.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,410.00 | 17,367 |
| 2026-04-09 | 7,510.00 | 7,640.00 | 7,220.00 | 7,270.00 | 7,270.00 | 20,010 |
| 2026-04-08 | 7,620.00 | 7,620.00 | 7,340.00 | 7,560.00 | 7,560.00 | 27,275 |
| 2026-04-07 | 7,770.00 | 7,770.00 | 7,340.00 | 7,390.00 | 7,390.00 | 25,706 |
| 2026-04-06 | 7,560.00 | 7,860.00 | 7,440.00 | 7,600.00 | 7,600.00 | 24,560 |
| 2026-04-03 | 7,800.00 | 7,860.00 | 7,510.00 | 7,650.00 | 7,650.00 | 28,286 |
| 2026-04-02 | 7,920.00 | 8,100.00 | 7,580.00 | 7,590.00 | 7,590.00 | 64,857 |
| 2026-04-01 | 8,180.00 | 8,230.00 | 7,850.00 | 7,970.00 | 7,970.00 | 53,838 |
| 2026-03-31 | 8,270.00 | 8,300.00 | 7,780.00 | 7,870.00 | 7,870.00 | 65,974 |
| 2026-03-30 | 8,470.00 | 8,570.00 | 8,160.00 | 8,270.00 | 8,270.00 | 48,192 |
| 2026-03-27 | 8,530.00 | 8,950.00 | 8,170.00 | 8,600.00 | 8,600.00 | 68,325 |
| 2026-03-26 | 8,840.00 | 8,850.00 | 8,350.00 | 8,430.00 | 8,430.00 | 64,196 |
| 2026-03-25 | 8,850.00 | 9,050.00 | 8,530.00 | 8,650.00 | 8,650.00 | 94,331 |
| 2026-03-24 | 8,950.00 | 9,160.00 | 8,670.00 | 8,670.00 | 8,670.00 | 40,730 |
| 2026-03-23 | 9,150.00 | 9,260.00 | 8,610.00 | 8,820.00 | 8,820.00 | 111,220 |
| 2026-03-20 | 9,200.00 | 9,650.00 | 9,030.00 | 9,150.00 | 9,150.00 | 71,161 |
| 2026-03-19 | 9,300.00 | 9,560.00 | 9,000.00 | 9,190.00 | 9,190.00 | 87,651 |
| 2026-03-18 | 9,400.00 | 9,480.00 | 9,040.00 | 9,260.00 | 9,260.00 | 155,868 |
| 2026-03-17 | 9,910.00 | 10,370.00 | 9,360.00 | 9,360.00 | 9,360.00 | 292,845 |
| 2026-03-16 | 8,490.00 | 10,960.00 | 8,490.00 | 9,880.00 | 9,880.00 | 1,508,138 |
| 2026-03-13 | 7,630.00 | 9,070.00 | 7,530.00 | 8,480.00 | 8,480.00 | 623,459 |
| 2026-03-12 | 7,920.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | 223,934 |
| 2026-03-11 | 10,550.00 | 10,550.00 | 7,900.00 | 8,190.00 | 8,190.00 | 2,677,662 |
| 2026-03-10 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 193,511 |
| 2026-03-09 | 6,300.00 | 6,320.00 | 6,100.00 | 6,250.00 | 6,250.00 | 29,788 |
| 2026-03-06 | 6,400.00 | 6,470.00 | 6,200.00 | 6,340.00 | 6,340.00 | 25,609 |
| 2026-03-05 | 6,250.00 | 6,450.00 | 6,200.00 | 6,400.00 | 6,400.00 | 47,761 |
| 2026-03-04 | 6,840.00 | 6,840.00 | 6,170.00 | 6,170.00 | 6,170.00 | 63,519 |
| 2026-03-03 | 7,000.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,890.00 | 31,491 |
| 2026-02-27 | 7,080.00 | 7,100.00 | 6,970.00 | 7,040.00 | 7,040.00 | 32,396 |
| 2026-02-26 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | 7,100.00 | 51,035 |
| 2026-02-25 | 7,350.00 | 7,350.00 | 7,220.00 | 7,250.00 | 7,250.00 | 26,124 |
| 2026-02-24 | 7,320.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,340.00 | 20,802 |
| 2026-02-23 | 7,500.00 | 7,580.00 | 7,300.00 | 7,330.00 | 7,330.00 | 51,042 |
| 2026-02-20 | 7,740.00 | 7,740.00 | 7,320.00 | 7,460.00 | 7,460.00 | 123,248 |
| 2026-02-19 | 7,400.00 | 7,410.00 | 7,170.00 | 7,390.00 | 7,390.00 | 52,548 |
| 2026-02-13 | 7,420.00 | 7,550.00 | 7,320.00 | 7,390.00 | 7,390.00 | 57,694 |
| 2026-02-12 | 7,460.00 | 7,460.00 | 7,320.00 | 7,350.00 | 7,350.00 | 36,032 |
| 2026-02-11 | 7,450.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,370.00 | 42,422 |
| 2026-02-10 | 7,480.00 | 7,750.00 | 7,380.00 | 7,440.00 | 7,440.00 | 92,035 |
| 2026-02-09 | 7,470.00 | 7,530.00 | 7,280.00 | 7,400.00 | 7,400.00 | 58,320 |
| 2026-02-06 | 7,260.00 | 7,390.00 | 7,100.00 | 7,330.00 | 7,330.00 | 61,675 |
| 2026-02-05 | 7,550.00 | 7,650.00 | 7,300.00 | 7,330.00 | 7,330.00 | 83,669 |
| 2026-02-04 | 7,400.00 | 7,790.00 | 7,280.00 | 7,470.00 | 7,470.00 | 239,069 |
| 2026-02-03 | 7,410.00 | 7,480.00 | 7,050.00 | 7,210.00 | 7,210.00 | 181,048 |
| 2026-02-02 | 7,510.00 | 9,120.00 | 7,320.00 | 7,400.00 | 7,400.00 | 1,316,781 |
| 2026-01-30 | 7,080.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | 18,648 |
| 2026-01-29 | 7,100.00 | 7,150.00 | 7,060.00 | 7,080.00 | 7,080.00 | 13,072 |
| 2026-01-28 | 7,090.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | 20,145 |
| 2026-01-27 | 7,200.00 | 7,200.00 | 7,070.00 | 7,100.00 | 7,100.00 | 7,364 |
| 2026-01-26 | 7,130.00 | 7,200.00 | 7,070.00 | 7,130.00 | 7,130.00 | 15,869 |
| 2026-01-23 | 7,010.00 | 7,090.00 | 6,980.00 | 7,060.00 | 7,060.00 | 14,310 |
| 2026-01-22 | 7,060.00 | 7,120.00 | 7,020.00 | 7,020.00 | 7,020.00 | 13,640 |
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.