Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,190.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | 5,312 |
| 2026-01-20 | 7,360.00 | 7,360.00 | 7,170.00 | 7,190.00 | 7,190.00 | 9,665 |
| 2026-01-19 | 7,200.00 | 7,340.00 | 7,050.00 | 7,310.00 | 7,310.00 | 31,215 |
| 2026-01-16 | 7,070.00 | 7,070.00 | 6,970.00 | 7,040.00 | 7,040.00 | 6,965 |
| 2026-01-15 | 7,170.00 | 7,180.00 | 6,980.00 | 7,070.00 | 7,070.00 | 7,096 |
| 2026-01-14 | 7,160.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | 4,419 |
| 2026-01-13 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 9,151 |
| 2026-01-12 | 7,070.00 | 7,080.00 | 6,950.00 | 7,030.00 | 7,030.00 | 6,054 |
| 2026-01-09 | 7,130.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,070.00 | 10,762 |
| 2026-01-08 | 7,150.00 | 7,290.00 | 7,090.00 | 7,090.00 | 7,090.00 | 11,375 |
| 2026-01-07 | 7,410.00 | 7,420.00 | 7,210.00 | 7,210.00 | 7,210.00 | 4,705 |
| 2026-01-06 | 7,440.00 | 7,450.00 | 7,370.00 | 7,420.00 | 7,420.00 | 3,860 |
| 2026-01-05 | 7,290.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,410.00 | 8,491 |
| 2026-01-02 | 7,210.00 | 7,310.00 | 7,210.00 | 7,270.00 | 7,270.00 | 6,710 |
| 2025-12-30 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | 1,694 |
| 2025-12-29 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 10,742 |
| 2025-12-26 | 7,320.00 | 7,540.00 | 7,290.00 | 7,460.00 | 7,385.00 | 17,210 |
| 2025-12-24 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,177.11 | 8,615 |
| 2025-12-23 | 7,440.00 | 7,440.00 | 7,310.00 | 7,330.00 | 7,256.31 | 8,780 |
| 2025-12-22 | 7,480.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,286.01 | 5,376 |
| 2025-12-19 | 7,400.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,315.70 | 2,675 |
| 2025-12-18 | 7,260.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,325.60 | 16,887 |
| 2025-12-17 | 7,150.00 | 7,270.00 | 7,150.00 | 7,260.00 | 7,187.01 | 12,769 |
| 2025-12-16 | 7,280.00 | 7,430.00 | 7,180.00 | 7,210.00 | 7,137.51 | 9,259 |
| 2025-12-15 | 7,320.00 | 7,320.00 | 7,250.00 | 7,250.00 | 7,177.11 | 6,520 |
| 2025-12-12 | 7,330.00 | 7,350.00 | 7,260.00 | 7,280.00 | 7,206.81 | 5,419 |
| 2025-12-11 | 7,270.00 | 7,330.00 | 7,260.00 | 7,330.00 | 7,256.31 | 3,443 |
| 2025-12-10 | 7,250.00 | 7,290.00 | 7,220.00 | 7,250.00 | 7,177.11 | 6,589 |
| 2025-12-09 | 7,260.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,246.41 | 4,231 |
| 2025-12-08 | 7,280.00 | 7,390.00 | 7,260.00 | 7,260.00 | 7,187.01 | 5,118 |
| 2025-12-05 | 7,340.00 | 7,450.00 | 7,290.00 | 7,300.00 | 7,226.61 | 3,953 |
| 2025-12-04 | 7,340.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,236.51 | 4,995 |
| 2025-12-03 | 7,330.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,295.90 | 2,574 |
| 2025-12-02 | 7,270.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,226.61 | 4,231 |
| 2025-12-01 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,187.01 | 8,213 |
| 2025-11-28 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,187.01 | 13,534 |
| 2025-11-27 | 7,380.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,187.01 | 13,177 |
| 2025-11-26 | 7,350.00 | 7,500.00 | 7,250.00 | 7,270.00 | 7,196.91 | 24,886 |
| 2025-11-25 | 7,490.00 | 7,950.00 | 7,250.00 | 7,330.00 | 7,256.31 | 69,936 |
| 2025-11-24 | 7,220.00 | 7,630.00 | 7,150.00 | 7,310.00 | 7,236.51 | 7,968 |
| 2025-11-21 | 7,300.00 | 7,340.00 | 7,150.00 | 7,180.00 | 7,107.82 | 5,784 |
| 2025-11-20 | 7,470.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,325.60 | 2,021 |
| 2025-11-19 | 7,370.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,295.90 | 1,569 |
| 2025-11-18 | 7,340.00 | 7,480.00 | 7,320.00 | 7,370.00 | 7,295.90 | 6,579 |
| 2025-11-17 | 7,240.00 | 7,630.00 | 7,240.00 | 7,430.00 | 7,355.30 | 25,078 |
| 2025-11-14 | 7,260.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,167.21 | 10,016 |
| 2025-11-13 | 7,060.00 | 7,260.00 | 7,050.00 | 7,250.00 | 7,177.11 | 9,204 |
| 2025-11-12 | 7,090.00 | 7,140.00 | 7,010.00 | 7,060.00 | 6,989.02 | 2,496 |
| 2025-11-11 | 6,960.00 | 7,180.00 | 6,960.00 | 7,060.00 | 6,989.02 | 8,712 |
| 2025-11-10 | 6,960.00 | 7,130.00 | 6,940.00 | 7,000.00 | 6,929.62 | 5,699 |
| 2025-11-07 | 7,100.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,890.03 | 6,439 |
| 2025-11-06 | 7,220.00 | 7,220.00 | 6,940.00 | 7,100.00 | 7,028.62 | 9,266 |
| 2025-11-05 | 7,200.00 | 7,200.00 | 6,990.00 | 7,070.00 | 6,998.92 | 9,854 |
| 2025-11-04 | 7,250.00 | 7,250.00 | 7,100.00 | 7,180.00 | 7,107.82 | 4,241 |
| 2025-11-03 | 7,250.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,097.92 | 17,709 |
| 2025-10-31 | 7,270.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,177.11 | 8,768 |
| 2025-10-30 | 7,340.00 | 7,370.00 | 7,210.00 | 7,360.00 | 7,286.01 | 12,947 |
| 2025-10-29 | 7,340.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,305.80 | 4,865 |
| 2025-10-28 | 7,410.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,266.21 | 7,767 |
| 2025-10-27 | 7,440.00 | 7,500.00 | 7,320.00 | 7,380.00 | 7,305.80 | 9,403 |
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.