Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,150.00 | 9,290.00 | 9,130.00 | 9,200.00 | 9,107.51 | 4,048 |
| 2025-01-23 | 9,300.00 | 9,300.00 | 9,140.00 | 9,150.00 | 9,058.01 | 11,583 |
| 2025-01-22 | 9,360.00 | 9,400.00 | 9,210.00 | 9,270.00 | 9,176.80 | 22,067 |
| 2025-01-21 | 9,260.00 | 9,430.00 | 9,260.00 | 9,430.00 | 9,335.19 | 14,130 |
| 2025-01-20 | 9,270.00 | 9,330.00 | 9,230.00 | 9,240.00 | 9,147.10 | 6,825 |
| 2025-01-17 | 9,350.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,166.90 | 7,010 |
| 2025-01-16 | 9,370.00 | 9,460.00 | 9,300.00 | 9,350.00 | 9,256.00 | 11,766 |
| 2025-01-15 | 9,450.00 | 9,470.00 | 9,310.00 | 9,370.00 | 9,275.80 | 9,678 |
| 2025-01-14 | 9,590.00 | 9,590.00 | 9,320.00 | 9,450.00 | 9,354.99 | 13,395 |
| 2025-01-13 | 9,510.00 | 9,730.00 | 9,490.00 | 9,600.00 | 9,503.49 | 13,538 |
| 2025-01-10 | 9,510.00 | 9,600.00 | 9,480.00 | 9,600.00 | 9,503.49 | 17,944 |
| 2025-01-09 | 9,800.00 | 9,800.00 | 9,490.00 | 9,590.00 | 9,493.59 | 22,052 |
| 2025-01-08 | 9,990.00 | 10,040.00 | 9,700.00 | 9,720.00 | 9,622.28 | 46,809 |
| 2025-01-07 | 10,120.00 | 10,120.00 | 9,650.00 | 9,720.00 | 9,622.28 | 109,147 |
| 2025-01-06 | 9,450.00 | 9,620.00 | 9,360.00 | 9,530.00 | 9,434.19 | 21,825 |
| 2025-01-03 | 9,560.00 | 9,570.00 | 9,300.00 | 9,450.00 | 9,354.99 | 22,329 |
| 2025-01-02 | 9,190.00 | 9,880.00 | 9,040.00 | 9,550.00 | 9,453.99 | 40,840 |
| 2024-12-30 | 9,100.00 | 9,270.00 | 9,040.00 | 9,090.00 | 8,998.61 | 4,783 |
| 2024-12-27 | 9,480.00 | 9,480.00 | 9,000.00 | 9,050.00 | 8,959.01 | 13,900 |
| 2024-12-26 | 9,050.00 | 9,400.00 | 9,050.00 | 9,250.00 | 9,082.76 | 14,496 |
| 2024-12-24 | 9,220.00 | 9,220.00 | 9,100.00 | 9,130.00 | 8,964.93 | 4,899 |
| 2024-12-23 | 9,150.00 | 9,250.00 | 9,150.00 | 9,170.00 | 9,004.20 | 9,519 |
| 2024-12-20 | 9,350.00 | 9,470.00 | 9,110.00 | 9,150.00 | 8,984.57 | 17,273 |
| 2024-12-19 | 9,680.00 | 9,680.00 | 9,370.00 | 9,410.00 | 9,239.87 | 18,686 |
| 2024-12-18 | 9,460.00 | 9,580.00 | 9,200.00 | 9,420.00 | 9,249.68 | 5,501 |
| 2024-12-17 | 9,680.00 | 9,680.00 | 9,400.00 | 9,430.00 | 9,259.50 | 9,813 |
| 2024-12-16 | 9,620.00 | 9,680.00 | 9,470.00 | 9,520.00 | 9,347.88 | 14,904 |
| 2024-12-13 | 9,510.00 | 9,730.00 | 9,510.00 | 9,610.00 | 9,436.25 | 12,568 |
| 2024-12-12 | 9,730.00 | 9,730.00 | 9,430.00 | 9,520.00 | 9,347.88 | 23,008 |
| 2024-12-11 | 9,200.00 | 9,900.00 | 9,200.00 | 9,740.00 | 9,563.90 | 47,143 |
| 2024-12-10 | 8,560.00 | 9,200.00 | 8,560.00 | 9,200.00 | 9,033.66 | 18,367 |
| 2024-12-09 | 9,000.00 | 9,180.00 | 8,600.00 | 8,640.00 | 8,483.79 | 34,620 |
| 2024-12-06 | 9,260.00 | 9,370.00 | 9,070.00 | 9,220.00 | 9,053.30 | 39,165 |
| 2024-12-05 | 9,570.00 | 9,590.00 | 9,300.00 | 9,370.00 | 9,200.59 | 12,456 |
| 2024-12-04 | 9,150.00 | 9,670.00 | 9,150.00 | 9,570.00 | 9,396.97 | 36,526 |
| 2024-12-03 | 9,470.00 | 9,570.00 | 9,340.00 | 9,470.00 | 9,298.78 | 6,280 |
| 2024-12-02 | 9,660.00 | 9,670.00 | 9,320.00 | 9,560.00 | 9,387.15 | 11,278 |
| 2024-11-29 | 9,790.00 | 9,800.00 | 9,460.00 | 9,640.00 | 9,465.71 | 10,417 |
| 2024-11-28 | 9,770.00 | 9,770.00 | 9,520.00 | 9,620.00 | 9,446.07 | 4,868 |
| 2024-11-27 | 9,660.00 | 9,800.00 | 9,590.00 | 9,650.00 | 9,475.53 | 19,534 |
| 2024-11-26 | 9,500.00 | 9,690.00 | 9,390.00 | 9,660.00 | 9,485.35 | 8,864 |
| 2024-11-25 | 9,330.00 | 9,500.00 | 9,280.00 | 9,450.00 | 9,279.14 | 13,136 |
| 2024-11-22 | 9,350.00 | 9,410.00 | 9,250.00 | 9,260.00 | 9,092.58 | 6,020 |
| 2024-11-21 | 9,450.00 | 9,480.00 | 9,330.00 | 9,350.00 | 9,180.95 | 5,185 |
| 2024-11-20 | 9,340.00 | 9,500.00 | 9,340.00 | 9,450.00 | 9,279.14 | 3,679 |
| 2024-11-19 | 9,350.00 | 9,550.00 | 9,340.00 | 9,450.00 | 9,279.14 | 7,180 |
| 2024-11-18 | 9,320.00 | 9,430.00 | 9,180.00 | 9,330.00 | 9,161.31 | 13,090 |
| 2024-11-15 | 9,130.00 | 9,440.00 | 9,130.00 | 9,320.00 | 9,151.49 | 6,072 |
| 2024-11-14 | 9,040.00 | 9,240.00 | 9,040.00 | 9,130.00 | 8,964.93 | 7,513 |
| 2024-11-13 | 9,690.00 | 9,690.00 | 9,100.00 | 9,140.00 | 8,974.75 | 21,618 |
| 2024-11-12 | 9,800.00 | 9,800.00 | 9,360.00 | 9,360.00 | 9,190.77 | 32,259 |
| 2024-11-11 | 10,040.00 | 10,040.00 | 9,780.00 | 9,790.00 | 9,612.99 | 17,560 |
| 2024-11-08 | 10,000.00 | 10,070.00 | 9,960.00 | 10,040.00 | 9,858.47 | 21,065 |
| 2024-11-07 | 10,020.00 | 10,070.00 | 9,850.00 | 10,000.00 | 9,819.20 | 31,250 |
| 2024-11-06 | 10,190.00 | 10,210.00 | 10,010.00 | 10,070.00 | 9,887.93 | 29,263 |
| 2024-11-05 | 10,170.00 | 10,200.00 | 10,060.00 | 10,200.00 | 10,015.58 | 24,706 |
| 2024-11-04 | 10,190.00 | 10,230.00 | 10,140.00 | 10,180.00 | 9,995.94 | 18,920 |
| 2024-11-01 | 10,080.00 | 10,270.00 | 9,980.00 | 10,180.00 | 9,995.94 | 37,312 |
| 2024-10-31 | 10,700.00 | 10,720.00 | 10,120.00 | 10,140.00 | 9,956.67 | 136,391 |
| 2024-10-30 | 10,200.00 | 10,450.00 | 10,120.00 | 10,340.00 | 10,153.05 | 71,026 |
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.