Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,150.00 | 10,150.00 | 10,030.00 | 10,080.00 | 9,897.75 | 10,721 |
| 2024-10-28 | 10,170.00 | 10,190.00 | 10,020.00 | 10,090.00 | 9,907.57 | 8,368 |
| 2024-10-25 | 10,030.00 | 10,110.00 | 10,000.00 | 10,070.00 | 9,887.93 | 14,864 |
| 2024-10-24 | 10,140.00 | 10,260.00 | 10,050.00 | 10,050.00 | 9,868.29 | 21,552 |
| 2024-10-23 | 10,130.00 | 10,220.00 | 10,130.00 | 10,170.00 | 9,986.12 | 16,789 |
| 2024-10-22 | 10,180.00 | 10,390.00 | 10,130.00 | 10,190.00 | 10,005.76 | 30,376 |
| 2024-10-21 | 10,470.00 | 10,540.00 | 10,270.00 | 10,320.00 | 10,133.41 | 53,322 |
| 2024-10-18 | 10,300.00 | 10,980.00 | 10,110.00 | 10,320.00 | 10,133.41 | 183,257 |
| 2024-10-17 | 10,120.00 | 10,120.00 | 10,060.00 | 10,100.00 | 9,917.39 | 6,461 |
| 2024-10-16 | 10,150.00 | 10,160.00 | 10,060.00 | 10,130.00 | 9,946.85 | 18,583 |
| 2024-10-15 | 10,180.00 | 10,180.00 | 10,060.00 | 10,090.00 | 9,907.57 | 8,603 |
| 2024-10-14 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,917.39 | 29,882 |
| 2024-10-11 | 10,030.00 | 10,140.00 | 10,000.00 | 10,100.00 | 9,917.39 | 14,050 |
| 2024-10-10 | 9,990.00 | 10,190.00 | 9,940.00 | 10,030.00 | 9,848.66 | 20,508 |
| 2024-10-08 | 9,980.00 | 10,050.00 | 9,940.00 | 9,990.00 | 9,809.38 | 7,758 |
| 2024-10-07 | 10,140.00 | 10,160.00 | 9,990.00 | 10,000.00 | 9,819.20 | 35,614 |
| 2024-10-04 | 10,130.00 | 11,060.00 | 10,050.00 | 10,140.00 | 9,956.67 | 190,997 |
| 2024-10-02 | 9,930.00 | 9,930.00 | 9,830.00 | 9,900.00 | 9,721.01 | 6,447 |
| 2024-09-30 | 10,060.00 | 10,060.00 | 9,900.00 | 9,990.00 | 9,809.38 | 6,657 |
| 2024-09-27 | 10,100.00 | 10,100.00 | 9,900.00 | 10,060.00 | 9,878.11 | 10,050 |
| 2024-09-26 | 10,070.00 | 10,100.00 | 10,010.00 | 10,070.00 | 9,887.93 | 5,227 |
| 2024-09-25 | 9,920.00 | 10,150.00 | 9,920.00 | 10,070.00 | 9,887.93 | 12,452 |
| 2024-09-24 | 9,960.00 | 10,000.00 | 9,910.00 | 9,990.00 | 9,809.38 | 4,029 |
| 2024-09-23 | 9,990.00 | 10,020.00 | 9,870.00 | 9,970.00 | 9,789.74 | 5,025 |
| 2024-09-20 | 10,000.00 | 10,090.00 | 9,960.00 | 10,030.00 | 9,848.66 | 16,087 |
| 2024-09-19 | 9,940.00 | 10,010.00 | 9,840.00 | 9,970.00 | 9,789.74 | 16,816 |
| 2024-09-13 | 9,750.00 | 9,850.00 | 9,620.00 | 9,820.00 | 9,642.45 | 3,835 |
| 2024-09-12 | 9,640.00 | 9,790.00 | 9,640.00 | 9,750.00 | 9,573.72 | 3,605 |
| 2024-09-11 | 9,670.00 | 9,670.00 | 9,480.00 | 9,640.00 | 9,465.71 | 15,588 |
| 2024-09-10 | 9,590.00 | 9,670.00 | 9,540.00 | 9,650.00 | 9,475.53 | 6,091 |
| 2024-09-09 | 9,600.00 | 9,620.00 | 9,500.00 | 9,620.00 | 9,446.07 | 7,206 |
| 2024-09-06 | 9,720.00 | 9,720.00 | 9,580.00 | 9,620.00 | 9,446.07 | 5,488 |
| 2024-09-05 | 9,790.00 | 9,790.00 | 9,580.00 | 9,720.00 | 9,544.26 | 9,989 |
| 2024-09-04 | 9,490.00 | 9,790.00 | 9,490.00 | 9,790.00 | 9,612.99 | 16,452 |
| 2024-09-03 | 10,100.00 | 10,100.00 | 9,940.00 | 10,000.00 | 9,819.20 | 9,454 |
| 2024-09-02 | 10,240.00 | 10,390.00 | 9,980.00 | 10,110.00 | 9,927.21 | 59,338 |
| 2024-08-30 | 9,870.00 | 9,960.00 | 9,780.00 | 9,960.00 | 9,779.92 | 11,664 |
| 2024-08-29 | 9,850.00 | 9,940.00 | 9,760.00 | 9,870.00 | 9,691.55 | 11,798 |
| 2024-08-28 | 10,000.00 | 10,010.00 | 9,900.00 | 9,910.00 | 9,730.83 | 7,181 |
| 2024-08-27 | 9,950.00 | 10,000.00 | 9,880.00 | 10,000.00 | 9,819.20 | 8,329 |
| 2024-08-26 | 9,950.00 | 10,030.00 | 9,950.00 | 10,000.00 | 9,819.20 | 6,249 |
| 2024-08-23 | 9,980.00 | 10,040.00 | 9,950.00 | 10,000.00 | 9,819.20 | 10,283 |
| 2024-08-22 | 10,150.00 | 10,150.00 | 9,910.00 | 10,080.00 | 9,897.75 | 26,035 |
| 2024-08-21 | 10,200.00 | 10,310.00 | 9,960.00 | 10,210.00 | 10,025.40 | 277,140 |
| 2024-08-20 | 10,060.00 | 10,170.00 | 10,010.00 | 10,150.00 | 9,966.49 | 25,256 |
| 2024-08-19 | 10,000.00 | 10,260.00 | 9,980.00 | 10,100.00 | 9,917.39 | 20,950 |
| 2024-08-16 | 10,120.00 | 10,170.00 | 9,960.00 | 10,010.00 | 9,829.02 | 27,926 |
| 2024-08-14 | 10,220.00 | 10,220.00 | 10,000.00 | 10,120.00 | 9,937.03 | 40,472 |
| 2024-08-13 | 10,720.00 | 11,110.00 | 9,960.00 | 10,140.00 | 9,956.67 | 239,499 |
| 2024-08-12 | 9,560.00 | 10,100.00 | 9,560.00 | 9,980.00 | 9,799.56 | 20,719 |
| 2024-08-09 | 9,270.00 | 9,690.00 | 9,260.00 | 9,650.00 | 9,475.53 | 7,856 |
| 2024-08-08 | 9,200.00 | 9,480.00 | 9,180.00 | 9,300.00 | 9,131.85 | 7,068 |
| 2024-08-07 | 9,190.00 | 9,350.00 | 9,110.00 | 9,270.00 | 9,102.40 | 9,658 |
| 2024-08-06 | 8,460.00 | 9,300.00 | 8,460.00 | 9,090.00 | 8,925.65 | 26,708 |
| 2024-08-05 | 9,910.00 | 9,950.00 | 8,500.00 | 8,570.00 | 8,415.05 | 61,490 |
| 2024-08-02 | 10,200.00 | 10,200.00 | 9,990.00 | 10,030.00 | 9,848.66 | 19,580 |
| 2024-08-01 | 10,130.00 | 10,230.00 | 10,130.00 | 10,170.00 | 9,986.12 | 4,607 |
| 2024-07-31 | 10,160.00 | 10,220.00 | 10,110.00 | 10,120.00 | 9,937.03 | 5,814 |
| 2024-07-30 | 10,270.00 | 10,270.00 | 10,160.00 | 10,240.00 | 10,054.86 | 7,108 |
| 2024-07-29 | 10,170.00 | 10,250.00 | 10,160.00 | 10,230.00 | 10,045.04 | 12,711 |
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.