Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7,450.00 | 7,500.00 | 7,420.00 | 7,440.00 | 7,365.20 | 2,603 |
| 2025-10-23 | 7,420.00 | 7,470.00 | 7,400.00 | 7,450.00 | 7,375.10 | 3,978 |
| 2025-10-22 | 7,540.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,355.30 | 3,121 |
| 2025-10-21 | 7,570.00 | 7,570.00 | 7,470.00 | 7,520.00 | 7,444.40 | 3,969 |
| 2025-10-20 | 7,440.00 | 7,630.00 | 7,320.00 | 7,570.00 | 7,493.89 | 6,214 |
| 2025-10-17 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,365.20 | 5,153 |
| 2025-10-16 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,375.10 | 6,521 |
| 2025-10-15 | 7,420.00 | 7,920.00 | 7,400.00 | 7,550.00 | 7,474.10 | 7,611 |
| 2025-10-14 | 7,450.00 | 7,470.00 | 7,380.00 | 7,410.00 | 7,335.50 | 6,781 |
| 2025-10-13 | 7,540.00 | 7,540.00 | 7,380.00 | 7,400.00 | 7,325.60 | 11,366 |
| 2025-10-10 | 7,690.00 | 7,690.00 | 7,530.00 | 7,540.00 | 7,464.20 | 7,524 |
| 2025-10-02 | 7,600.00 | 7,670.00 | 7,570.00 | 7,660.00 | 7,582.99 | 3,882 |
| 2025-10-01 | 7,710.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,513.69 | 3,421 |
| 2025-09-30 | 7,660.00 | 7,670.00 | 7,580.00 | 7,650.00 | 7,573.09 | 5,432 |
| 2025-09-29 | 7,640.00 | 7,670.00 | 7,600.00 | 7,650.00 | 7,573.09 | 5,506 |
| 2025-09-26 | 7,700.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,563.19 | 5,723 |
| 2025-09-25 | 7,750.00 | 7,750.00 | 7,670.00 | 7,700.00 | 7,622.59 | 4,810 |
| 2025-09-24 | 7,940.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,622.59 | 6,549 |
| 2025-09-23 | 7,770.00 | 7,910.00 | 7,770.00 | 7,910.00 | 7,830.48 | 7,748 |
| 2025-09-22 | 7,900.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,771.08 | 7,865 |
| 2025-09-19 | 8,100.00 | 8,100.00 | 7,940.00 | 7,970.00 | 7,889.87 | 9,097 |
| 2025-09-18 | 8,100.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,018.57 | 5,000 |
| 2025-09-17 | 8,020.00 | 8,170.00 | 7,920.00 | 8,170.00 | 8,087.86 | 8,921 |
| 2025-09-16 | 8,270.00 | 8,280.00 | 7,970.00 | 8,120.00 | 8,038.36 | 15,676 |
| 2025-09-15 | 8,040.00 | 8,480.00 | 7,900.00 | 8,270.00 | 8,186.86 | 59,252 |
| 2025-09-12 | 7,790.00 | 7,830.00 | 7,730.00 | 7,810.00 | 7,731.48 | 3,124 |
| 2025-09-11 | 7,720.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,711.68 | 2,134 |
| 2025-09-10 | 7,700.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,642.39 | 911 |
| 2025-09-09 | 7,750.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,622.59 | 2,176 |
| 2025-09-08 | 7,700.00 | 7,810.00 | 7,700.00 | 7,700.00 | 7,622.59 | 2,083 |
| 2025-09-05 | 7,910.00 | 7,910.00 | 7,720.00 | 7,780.00 | 7,701.78 | 3,814 |
| 2025-09-04 | 7,760.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,761.18 | 1,494 |
| 2025-09-03 | 7,690.00 | 7,770.00 | 7,690.00 | 7,750.00 | 7,672.08 | 1,736 |
| 2025-09-02 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,622.59 | 3,828 |
| 2025-09-01 | 7,900.00 | 7,900.00 | 7,710.00 | 7,740.00 | 7,662.19 | 4,433 |
| 2025-08-29 | 7,830.00 | 7,860.00 | 7,760.00 | 7,830.00 | 7,751.28 | 1,818 |
| 2025-08-28 | 7,780.00 | 8,030.00 | 7,780.00 | 7,850.00 | 7,771.08 | 1,673 |
| 2025-08-27 | 7,830.00 | 8,080.00 | 7,720.00 | 7,860.00 | 7,780.98 | 4,450 |
| 2025-08-26 | 7,770.00 | 8,170.00 | 7,620.00 | 7,820.00 | 7,741.38 | 29,533 |
| 2025-08-25 | 7,970.00 | 7,970.00 | 7,730.00 | 7,770.00 | 7,691.88 | 14,006 |
| 2025-08-22 | 7,920.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,840.38 | 5,028 |
| 2025-08-21 | 7,990.00 | 8,010.00 | 7,770.00 | 7,880.00 | 7,800.78 | 7,734 |
| 2025-08-20 | 8,070.00 | 8,070.00 | 7,930.00 | 7,980.00 | 7,899.77 | 8,403 |
| 2025-08-19 | 8,050.00 | 8,080.00 | 8,010.00 | 8,030.00 | 7,949.27 | 7,640 |
| 2025-08-18 | 8,130.00 | 8,150.00 | 8,050.00 | 8,050.00 | 7,969.07 | 10,477 |
| 2025-08-14 | 8,110.00 | 8,130.00 | 8,070.00 | 8,130.00 | 8,048.26 | 2,577 |
| 2025-08-13 | 8,140.00 | 8,140.00 | 8,060.00 | 8,070.00 | 7,988.87 | 1,653 |
| 2025-08-12 | 8,030.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,018.57 | 6,910 |
| 2025-08-11 | 8,050.00 | 8,110.00 | 8,050.00 | 8,050.00 | 7,969.07 | 2,737 |
| 2025-08-08 | 8,080.00 | 8,120.00 | 8,050.00 | 8,050.00 | 7,969.07 | 3,832 |
| 2025-08-07 | 8,100.00 | 8,100.00 | 8,060.00 | 8,070.00 | 7,988.87 | 4,952 |
| 2025-08-06 | 8,110.00 | 8,130.00 | 8,040.00 | 8,100.00 | 8,018.57 | 4,608 |
| 2025-08-05 | 8,130.00 | 8,150.00 | 8,070.00 | 8,070.00 | 7,988.87 | 5,610 |
| 2025-08-04 | 8,120.00 | 8,140.00 | 8,060.00 | 8,130.00 | 8,048.26 | 6,506 |
| 2025-08-01 | 8,190.00 | 8,190.00 | 8,070.00 | 8,130.00 | 8,048.26 | 8,017 |
| 2025-07-31 | 8,150.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,107.66 | 2,122 |
| 2025-07-30 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 8,097.76 | 3,041 |
| 2025-07-29 | 8,170.00 | 8,200.00 | 8,120.00 | 8,150.00 | 8,068.06 | 3,824 |
| 2025-07-28 | 8,210.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,117.56 | 5,229 |
| 2025-07-25 | 8,230.00 | 8,230.00 | 8,200.00 | 8,210.00 | 8,127.46 | 920 |
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.