Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,260.00 | 8,280.00 | 8,170.00 | 8,180.00 | 8,097.76 | 5,866 |
| 2025-07-23 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | 8,167.06 | 3,623 |
| 2025-07-22 | 8,310.00 | 8,320.00 | 8,240.00 | 8,250.00 | 8,167.06 | 5,803 |
| 2025-07-21 | 8,380.00 | 8,380.00 | 8,250.00 | 8,310.00 | 8,226.45 | 7,612 |
| 2025-07-18 | 8,240.00 | 8,350.00 | 8,200.00 | 8,320.00 | 8,236.35 | 8,643 |
| 2025-07-17 | 8,210.00 | 8,280.00 | 8,160.00 | 8,240.00 | 8,157.16 | 9,178 |
| 2025-07-16 | 8,230.00 | 8,290.00 | 8,170.00 | 8,200.00 | 8,117.56 | 3,341 |
| 2025-07-15 | 8,200.00 | 8,240.00 | 8,160.00 | 8,240.00 | 8,157.16 | 15,429 |
| 2025-07-14 | 8,200.00 | 8,370.00 | 8,150.00 | 8,200.00 | 8,117.56 | 4,924 |
| 2025-07-11 | 8,180.00 | 8,220.00 | 8,130.00 | 8,200.00 | 8,117.56 | 6,915 |
| 2025-07-10 | 8,200.00 | 8,370.00 | 8,130.00 | 8,180.00 | 8,097.76 | 9,170 |
| 2025-07-09 | 8,190.00 | 8,220.00 | 8,150.00 | 8,200.00 | 8,117.56 | 920 |
| 2025-07-08 | 8,180.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,107.66 | 6,795 |
| 2025-07-07 | 8,230.00 | 8,230.00 | 8,130.00 | 8,180.00 | 8,097.76 | 4,142 |
| 2025-07-04 | 8,340.00 | 8,340.00 | 8,190.00 | 8,230.00 | 8,147.26 | 5,595 |
| 2025-07-03 | 8,140.00 | 8,370.00 | 8,140.00 | 8,350.00 | 8,266.05 | 6,055 |
| 2025-07-02 | 8,150.00 | 8,300.00 | 8,110.00 | 8,150.00 | 8,068.06 | 7,482 |
| 2025-07-01 | 8,200.00 | 8,210.00 | 8,100.00 | 8,150.00 | 8,068.06 | 8,426 |
| 2025-06-30 | 8,180.00 | 8,290.00 | 8,150.00 | 8,200.00 | 8,117.56 | 3,963 |
| 2025-06-27 | 8,100.00 | 8,190.00 | 8,060.00 | 8,160.00 | 8,077.96 | 8,676 |
| 2025-06-26 | 8,210.00 | 8,210.00 | 8,070.00 | 8,100.00 | 8,018.57 | 11,552 |
| 2025-06-25 | 8,220.00 | 8,250.00 | 8,160.00 | 8,210.00 | 8,127.46 | 3,199 |
| 2025-06-24 | 8,450.00 | 8,450.00 | 8,130.00 | 8,210.00 | 8,127.46 | 11,970 |
| 2025-06-23 | 8,210.00 | 8,220.00 | 8,090.00 | 8,160.00 | 8,077.96 | 6,662 |
| 2025-06-20 | 8,230.00 | 8,270.00 | 8,190.00 | 8,220.00 | 8,137.36 | 5,630 |
| 2025-06-19 | 8,230.00 | 8,290.00 | 8,210.00 | 8,230.00 | 8,147.26 | 5,697 |
| 2025-06-18 | 8,250.00 | 8,310.00 | 8,240.00 | 8,260.00 | 8,176.96 | 5,239 |
| 2025-06-17 | 8,420.00 | 8,420.00 | 8,250.00 | 8,250.00 | 8,167.06 | 5,906 |
| 2025-06-16 | 8,400.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,236.35 | 4,545 |
| 2025-06-13 | 8,410.00 | 8,410.00 | 8,270.00 | 8,310.00 | 8,226.45 | 13,583 |
| 2025-06-12 | 8,380.00 | 8,480.00 | 8,330.00 | 8,410.00 | 8,325.45 | 14,154 |
| 2025-06-11 | 8,370.00 | 8,470.00 | 8,320.00 | 8,380.00 | 8,295.75 | 5,468 |
| 2025-06-10 | 8,420.00 | 8,470.00 | 8,370.00 | 8,370.00 | 8,285.85 | 6,918 |
| 2025-06-09 | 8,510.00 | 8,510.00 | 8,390.00 | 8,420.00 | 8,335.35 | 6,635 |
| 2025-06-05 | 8,430.00 | 8,500.00 | 8,400.00 | 8,440.00 | 8,355.15 | 7,677 |
| 2025-06-04 | 8,400.00 | 8,430.00 | 8,310.00 | 8,430.00 | 8,345.25 | 5,878 |
| 2025-06-02 | 8,450.00 | 8,480.00 | 8,300.00 | 8,300.00 | 8,216.56 | 5,464 |
| 2025-05-30 | 8,350.00 | 8,430.00 | 8,320.00 | 8,380.00 | 8,295.75 | 3,992 |
| 2025-05-29 | 8,350.00 | 8,510.00 | 8,340.00 | 8,340.00 | 8,256.15 | 3,804 |
| 2025-05-28 | 8,310.00 | 8,590.00 | 8,310.00 | 8,350.00 | 8,266.05 | 4,259 |
| 2025-05-27 | 8,410.00 | 8,510.00 | 8,320.00 | 8,340.00 | 8,256.15 | 5,421 |
| 2025-05-26 | 8,370.00 | 8,400.00 | 8,310.00 | 8,400.00 | 8,315.55 | 5,234 |
| 2025-05-23 | 8,340.00 | 8,580.00 | 8,320.00 | 8,370.00 | 8,285.85 | 13,368 |
| 2025-05-22 | 8,510.00 | 8,510.00 | 8,360.00 | 8,370.00 | 8,285.85 | 7,324 |
| 2025-05-21 | 8,460.00 | 8,640.00 | 8,400.00 | 8,540.00 | 8,454.14 | 6,009 |
| 2025-05-20 | 8,600.00 | 8,720.00 | 8,400.00 | 8,450.00 | 8,365.05 | 7,343 |
| 2025-05-19 | 8,290.00 | 8,600.00 | 8,250.00 | 8,600.00 | 8,513.54 | 16,593 |
| 2025-05-16 | 8,410.00 | 8,480.00 | 8,290.00 | 8,290.00 | 8,206.66 | 6,626 |
| 2025-05-15 | 8,440.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,404.64 | 7,067 |
| 2025-05-14 | 8,400.00 | 8,470.00 | 8,260.00 | 8,440.00 | 8,355.15 | 10,301 |
| 2025-05-13 | 8,200.00 | 8,590.00 | 8,140.00 | 8,460.00 | 8,374.95 | 24,853 |
| 2025-05-12 | 8,090.00 | 8,240.00 | 8,090.00 | 8,160.00 | 8,077.96 | 2,861 |
| 2025-05-09 | 8,180.00 | 8,220.00 | 8,060.00 | 8,090.00 | 8,008.67 | 13,998 |
| 2025-05-08 | 8,230.00 | 8,300.00 | 8,150.00 | 8,180.00 | 8,097.76 | 14,541 |
| 2025-05-07 | 8,320.00 | 8,430.00 | 8,220.00 | 8,230.00 | 8,147.26 | 14,171 |
| 2025-05-02 | 8,460.00 | 8,460.00 | 8,320.00 | 8,400.00 | 8,315.55 | 9,020 |
| 2025-04-30 | 8,460.00 | 8,480.00 | 8,380.00 | 8,460.00 | 8,374.95 | 4,176 |
| 2025-04-29 | 8,470.00 | 8,630.00 | 8,320.00 | 8,460.00 | 8,374.95 | 4,855 |
| 2025-04-28 | 8,600.00 | 8,600.00 | 8,440.00 | 8,470.00 | 8,384.85 | 11,313 |
| 2025-04-25 | 8,560.00 | 8,680.00 | 8,490.00 | 8,600.00 | 8,513.54 | 4,472 |
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.