Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 14,500.00 | 14,700.00 | 14,350.00 | 14,600.00 | 14,135.81 | 9,184 |
| 2022-05-18 | 14,500.00 | 15,150.00 | 14,400.00 | 14,850.00 | 14,377.86 | 17,939 |
| 2022-05-17 | 14,500.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,038.99 | 9,030 |
| 2022-05-16 | 14,200.00 | 14,350.00 | 14,000.00 | 14,250.00 | 13,796.94 | 3,920 |
| 2022-05-13 | 13,900.00 | 14,150.00 | 13,750.00 | 14,100.00 | 13,651.70 | 8,481 |
| 2022-05-12 | 14,400.00 | 14,400.00 | 13,750.00 | 13,900.00 | 13,458.06 | 13,210 |
| 2022-05-11 | 14,250.00 | 14,750.00 | 14,200.00 | 14,350.00 | 13,893.76 | 4,705 |
| 2022-05-10 | 14,100.00 | 14,450.00 | 13,750.00 | 14,350.00 | 13,893.76 | 14,994 |
| 2022-05-09 | 15,150.00 | 15,150.00 | 14,500.00 | 14,600.00 | 14,135.81 | 13,382 |
| 2022-05-06 | 15,400.00 | 15,400.00 | 14,950.00 | 15,200.00 | 14,716.73 | 8,016 |
| 2022-05-04 | 15,700.00 | 15,700.00 | 15,300.00 | 15,450.00 | 14,958.78 | 16,388 |
| 2022-05-03 | 15,350.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,104.01 | 16,787 |
| 2022-05-02 | 15,250.00 | 15,750.00 | 15,200.00 | 15,350.00 | 14,861.96 | 19,195 |
| 2022-04-29 | 15,050.00 | 15,300.00 | 15,000.00 | 15,100.00 | 14,619.91 | 13,251 |
| 2022-04-28 | 15,150.00 | 15,200.00 | 14,800.00 | 15,000.00 | 14,523.09 | 19,832 |
| 2022-04-27 | 15,500.00 | 15,500.00 | 14,900.00 | 15,200.00 | 14,716.73 | 22,198 |
| 2022-04-26 | 15,300.00 | 15,650.00 | 15,250.00 | 15,600.00 | 15,104.01 | 32,954 |
| 2022-04-25 | 15,250.00 | 15,550.00 | 14,950.00 | 15,300.00 | 14,813.55 | 33,302 |
| 2022-04-22 | 14,950.00 | 15,900.00 | 14,750.00 | 15,500.00 | 15,007.19 | 83,035 |
| 2022-04-21 | 15,100.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,474.68 | 9,004 |
| 2022-04-20 | 15,250.00 | 15,250.00 | 14,850.00 | 15,150.00 | 14,668.32 | 13,805 |
| 2022-04-19 | 14,550.00 | 15,250.00 | 14,550.00 | 15,150.00 | 14,668.32 | 34,990 |
| 2022-04-18 | 14,350.00 | 14,650.00 | 14,350.00 | 14,650.00 | 14,184.22 | 7,891 |
| 2022-04-15 | 14,450.00 | 14,450.00 | 14,300.00 | 14,450.00 | 13,990.58 | 3,016 |
| 2022-04-14 | 14,550.00 | 14,550.00 | 14,350.00 | 14,400.00 | 13,942.17 | 5,934 |
| 2022-04-13 | 14,100.00 | 14,500.00 | 14,000.00 | 14,350.00 | 13,893.76 | 12,725 |
| 2022-04-12 | 14,450.00 | 14,600.00 | 14,150.00 | 14,200.00 | 13,748.53 | 6,089 |
| 2022-04-11 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,135.81 | 2,594 |
| 2022-04-08 | 14,550.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,135.81 | 5,425 |
| 2022-04-07 | 14,600.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,135.81 | 7,533 |
| 2022-04-06 | 14,750.00 | 14,750.00 | 14,500.00 | 14,750.00 | 14,281.04 | 5,987 |
| 2022-04-05 | 14,900.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,329.45 | 7,539 |
| 2022-04-04 | 14,600.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,232.63 | 8,046 |
| 2022-04-01 | 14,300.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,135.81 | 20,005 |
| 2022-03-31 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 13,942.17 | 8,402 |
| 2022-03-30 | 14,750.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,232.63 | 8,554 |
| 2022-03-29 | 14,750.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,281.04 | 16,663 |
| 2022-03-28 | 14,350.00 | 14,800.00 | 14,200.00 | 14,750.00 | 14,281.04 | 23,482 |
| 2022-03-25 | 14,050.00 | 14,350.00 | 14,000.00 | 14,350.00 | 13,893.76 | 13,309 |
| 2022-03-24 | 14,200.00 | 14,400.00 | 14,000.00 | 14,150.00 | 13,700.12 | 21,652 |
| 2022-03-23 | 13,800.00 | 14,400.00 | 13,700.00 | 14,400.00 | 13,942.17 | 34,001 |
| 2022-03-22 | 13,250.00 | 13,800.00 | 13,250.00 | 13,700.00 | 13,264.42 | 33,491 |
| 2022-03-21 | 13,100.00 | 13,250.00 | 12,950.00 | 13,250.00 | 12,828.73 | 10,062 |
| 2022-03-18 | 12,900.00 | 13,100.00 | 12,750.00 | 13,100.00 | 12,683.50 | 7,989 |
| 2022-03-17 | 13,100.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,489.86 | 5,360 |
| 2022-03-16 | 12,450.00 | 12,750.00 | 12,350.00 | 12,750.00 | 12,344.63 | 6,960 |
| 2022-03-15 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,005.75 | 9,011 |
| 2022-03-14 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,102.58 | 5,304 |
| 2022-03-11 | 12,700.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,296.22 | 2,729 |
| 2022-03-10 | 12,750.00 | 13,050.00 | 12,550.00 | 12,600.00 | 12,199.40 | 8,388 |
| 2022-03-08 | 12,800.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,296.22 | 8,998 |
| 2022-03-07 | 13,000.00 | 13,150.00 | 12,750.00 | 12,950.00 | 12,538.27 | 9,735 |
| 2022-03-04 | 13,050.00 | 13,050.00 | 12,800.00 | 13,000.00 | 12,586.68 | 9,296 |
| 2022-03-03 | 13,000.00 | 13,150.00 | 12,800.00 | 13,050.00 | 12,635.09 | 7,959 |
| 2022-03-02 | 12,750.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,393.04 | 5,897 |
| 2022-02-28 | 12,750.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,344.63 | 8,201 |
| 2022-02-25 | 12,350.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,247.81 | 9,792 |
| 2022-02-24 | 12,700.00 | 12,750.00 | 12,200.00 | 12,350.00 | 11,957.34 | 16,807 |
| 2022-02-23 | 12,400.00 | 12,750.00 | 12,350.00 | 12,700.00 | 12,296.22 | 10,157 |
| 2022-02-22 | 12,850.00 | 13,000.00 | 12,250.00 | 12,350.00 | 11,957.34 | 19,708 |
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.