Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,560.00 | 8,680.00 | 8,490.00 | 8,600.00 | 8,513.54 | 4,472 |
| 2025-04-24 | 8,720.00 | 8,720.00 | 8,480.00 | 8,550.00 | 8,464.04 | 2,116 |
| 2025-04-23 | 8,480.00 | 8,640.00 | 8,480.00 | 8,620.00 | 8,533.34 | 3,907 |
| 2025-04-22 | 8,470.00 | 8,540.00 | 8,380.00 | 8,530.00 | 8,444.24 | 5,942 |
| 2025-04-21 | 8,490.00 | 8,540.00 | 8,430.00 | 8,470.00 | 8,384.85 | 2,552 |
| 2025-04-18 | 8,400.00 | 8,540.00 | 8,320.00 | 8,470.00 | 8,384.85 | 4,760 |
| 2025-04-17 | 8,680.00 | 8,680.00 | 8,430.00 | 8,480.00 | 8,394.75 | 4,466 |
| 2025-04-16 | 8,580.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,365.05 | 6,695 |
| 2025-04-15 | 8,540.00 | 8,720.00 | 8,450.00 | 8,580.00 | 8,493.74 | 8,794 |
| 2025-04-14 | 8,640.00 | 8,640.00 | 8,410.00 | 8,540.00 | 8,454.14 | 13,382 |
| 2025-04-11 | 8,310.00 | 8,750.00 | 8,170.00 | 8,660.00 | 8,572.94 | 28,835 |
| 2025-04-10 | 8,290.00 | 8,380.00 | 8,100.00 | 8,310.00 | 8,226.45 | 15,843 |
| 2025-04-09 | 7,930.00 | 8,090.00 | 7,930.00 | 7,970.00 | 7,889.87 | 13,326 |
| 2025-04-08 | 7,990.00 | 8,250.00 | 7,950.00 | 8,080.00 | 7,998.77 | 13,049 |
| 2025-04-07 | 8,360.00 | 8,370.00 | 7,860.00 | 7,940.00 | 7,860.17 | 16,524 |
| 2025-04-04 | 8,510.00 | 8,510.00 | 8,300.00 | 8,370.00 | 8,285.85 | 16,571 |
| 2025-04-03 | 8,630.00 | 8,630.00 | 8,460.00 | 8,460.00 | 8,374.95 | 4,041 |
| 2025-04-02 | 8,600.00 | 8,660.00 | 8,460.00 | 8,610.00 | 8,523.44 | 17,266 |
| 2025-04-01 | 8,450.00 | 8,590.00 | 8,300.00 | 8,490.00 | 8,404.64 | 23,603 |
| 2025-03-31 | 8,680.00 | 8,680.00 | 8,300.00 | 8,300.00 | 8,216.56 | 25,033 |
| 2025-03-28 | 8,780.00 | 8,790.00 | 8,670.00 | 8,680.00 | 8,592.73 | 17,301 |
| 2025-03-27 | 8,650.00 | 8,730.00 | 8,620.00 | 8,710.00 | 8,622.43 | 12,978 |
| 2025-03-26 | 8,640.00 | 8,770.00 | 8,620.00 | 8,650.00 | 8,563.04 | 11,151 |
| 2025-03-25 | 8,710.00 | 8,850.00 | 8,630.00 | 8,640.00 | 8,553.14 | 27,859 |
| 2025-03-24 | 9,000.00 | 9,000.00 | 8,720.00 | 8,730.00 | 8,642.23 | 57,706 |
| 2025-03-21 | 9,020.00 | 9,160.00 | 8,930.00 | 9,040.00 | 8,949.12 | 30,440 |
| 2025-03-20 | 9,130.00 | 9,140.00 | 9,000.00 | 9,110.00 | 9,018.41 | 38,586 |
| 2025-03-19 | 9,140.00 | 9,320.00 | 9,070.00 | 9,150.00 | 9,058.01 | 41,740 |
| 2025-03-18 | 9,430.00 | 9,610.00 | 9,090.00 | 9,130.00 | 9,038.21 | 91,139 |
| 2025-03-17 | 9,800.00 | 10,570.00 | 9,320.00 | 9,350.00 | 9,256.00 | 563,797 |
| 2025-03-14 | 9,660.00 | 9,660.00 | 9,010.00 | 9,230.00 | 9,137.21 | 112,930 |
| 2025-03-13 | 8,820.00 | 8,880.00 | 8,800.00 | 8,800.00 | 8,711.53 | 3,888 |
| 2025-03-12 | 8,790.00 | 8,980.00 | 8,790.00 | 8,860.00 | 8,770.92 | 6,836 |
| 2025-03-11 | 8,660.00 | 9,090.00 | 8,660.00 | 8,850.00 | 8,761.03 | 6,787 |
| 2025-03-10 | 8,830.00 | 8,990.00 | 8,790.00 | 8,920.00 | 8,830.32 | 5,694 |
| 2025-03-07 | 8,800.00 | 8,900.00 | 8,800.00 | 8,820.00 | 8,731.33 | 5,472 |
| 2025-03-06 | 9,010.00 | 9,010.00 | 8,810.00 | 8,890.00 | 8,800.62 | 6,209 |
| 2025-03-05 | 8,780.00 | 8,910.00 | 8,750.00 | 8,900.00 | 8,810.52 | 4,930 |
| 2025-03-04 | 8,920.00 | 8,920.00 | 8,820.00 | 8,840.00 | 8,751.13 | 5,813 |
| 2025-02-28 | 8,870.00 | 9,070.00 | 8,870.00 | 8,920.00 | 8,830.32 | 13,282 |
| 2025-02-27 | 8,920.00 | 9,050.00 | 8,920.00 | 8,940.00 | 8,850.12 | 3,541 |
| 2025-02-26 | 8,990.00 | 9,000.00 | 8,900.00 | 8,960.00 | 8,869.92 | 7,111 |
| 2025-02-25 | 9,000.00 | 9,000.00 | 8,900.00 | 8,990.00 | 8,899.62 | 7,437 |
| 2025-02-24 | 9,030.00 | 9,030.00 | 8,940.00 | 9,000.00 | 8,909.52 | 3,663 |
| 2025-02-21 | 8,900.00 | 9,020.00 | 8,900.00 | 8,980.00 | 8,889.72 | 7,365 |
| 2025-02-20 | 8,920.00 | 9,040.00 | 8,900.00 | 8,960.00 | 8,869.92 | 15,357 |
| 2025-02-19 | 9,000.00 | 9,100.00 | 8,960.00 | 8,990.00 | 8,899.62 | 13,688 |
| 2025-02-18 | 9,090.00 | 9,170.00 | 8,980.00 | 9,000.00 | 8,909.52 | 12,543 |
| 2025-02-17 | 9,110.00 | 9,140.00 | 9,050.00 | 9,070.00 | 8,978.81 | 10,458 |
| 2025-02-14 | 9,100.00 | 9,170.00 | 9,020.00 | 9,080.00 | 8,988.71 | 8,417 |
| 2025-02-13 | 9,020.00 | 9,150.00 | 9,020.00 | 9,100.00 | 9,008.51 | 5,634 |
| 2025-02-12 | 9,150.00 | 9,150.00 | 9,010.00 | 9,050.00 | 8,959.01 | 7,738 |
| 2025-02-11 | 9,200.00 | 9,250.00 | 9,110.00 | 9,150.00 | 9,058.01 | 4,928 |
| 2025-02-10 | 9,200.00 | 9,360.00 | 9,120.00 | 9,170.00 | 9,077.81 | 11,106 |
| 2025-02-07 | 9,190.00 | 9,270.00 | 9,160.00 | 9,200.00 | 9,107.51 | 4,694 |
| 2025-02-06 | 9,160.00 | 9,280.00 | 9,130.00 | 9,160.00 | 9,067.91 | 7,175 |
| 2025-02-05 | 9,110.00 | 9,320.00 | 9,110.00 | 9,140.00 | 9,048.11 | 5,776 |
| 2025-02-04 | 9,010.00 | 9,200.00 | 9,010.00 | 9,190.00 | 9,097.61 | 6,894 |
| 2025-02-03 | 9,200.00 | 9,200.00 | 8,920.00 | 8,950.00 | 8,860.02 | 13,131 |
| 2025-01-31 | 9,330.00 | 9,330.00 | 9,160.00 | 9,210.00 | 9,117.41 | 7,133 |
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.