Daesung Microbiological Labs. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	13,250.00	13,250.00	12,900.00	13,000.00	12,586.68	4,426
2022-02-18	12,950.00	13,250.00	12,750.00	13,250.00	12,828.73	5,744
2022-02-17	13,050.00	13,200.00	12,750.00	13,000.00	12,586.68	8,221
2022-02-16	12,500.00	12,950.00	12,500.00	12,950.00	12,538.27	11,021
2022-02-15	12,550.00	12,850.00	12,150.00	12,500.00	12,102.58	10,904
2022-02-14	13,100.00	13,200.00	12,600.00	12,600.00	12,199.40	15,447
2022-02-11	13,550.00	13,800.00	13,350.00	13,350.00	12,925.55	10,169
2022-02-10	13,500.00	14,000.00	13,400.00	13,700.00	13,264.42	9,549
2022-02-09	13,350.00	13,550.00	13,350.00	13,500.00	13,070.78	3,701
2022-02-08	13,350.00	13,450.00	13,100.00	13,350.00	12,925.55	10,245
2022-02-07	13,500.00	13,550.00	13,200.00	13,500.00	13,070.78	4,595
2022-02-04	13,150.00	13,400.00	13,050.00	13,400.00	12,973.96	7,405
2022-02-03	12,600.00	13,200.00	12,500.00	13,050.00	12,635.09	17,493
2022-01-28	12,050.00	12,450.00	11,850.00	12,350.00	11,957.34	19,763
2022-01-27	12,900.00	13,050.00	12,150.00	12,200.00	11,812.11	32,027
2022-01-26	12,900.00	13,300.00	12,900.00	13,100.00	12,683.50	16,508
2022-01-25	13,600.00	13,700.00	12,600.00	13,250.00	12,828.73	25,879
2022-01-24	13,850.00	14,000.00	13,400.00	13,600.00	13,167.60	21,465
2022-01-21	14,150.00	14,200.00	13,800.00	14,000.00	13,554.88	7,507
2022-01-20	13,700.00	14,350.00	13,700.00	14,050.00	13,603.29	12,472
2022-01-19	14,400.00	14,400.00	13,850.00	13,850.00	13,409.65	19,601
2022-01-18	14,500.00	14,800.00	14,150.00	14,450.00	13,990.58	11,199
2022-01-17	14,850.00	14,850.00	14,450.00	14,650.00	14,184.22	11,693
2022-01-14	14,650.00	14,850.00	14,500.00	14,850.00	14,377.86	7,766
2022-01-13	14,700.00	14,950.00	14,500.00	14,700.00	14,232.63	14,036
2022-01-12	14,700.00	14,900.00	14,550.00	14,600.00	14,135.81	11,361
2022-01-11	14,650.00	15,000.00	14,450.00	14,700.00	14,232.63	15,175
2022-01-10	14,800.00	14,950.00	14,550.00	14,700.00	14,232.63	14,345
2022-01-07	15,050.00	15,300.00	14,750.00	14,800.00	14,329.45	18,472
2022-01-06	15,100.00	15,400.00	14,750.00	15,200.00	14,716.73	25,163
2022-01-05	14,700.00	16,300.00	14,600.00	15,200.00	14,716.73	196,829
2022-01-04	14,400.00	14,700.00	14,350.00	14,700.00	14,232.63	13,285
2022-01-03	14,350.00	14,500.00	14,200.00	14,400.00	13,942.17	6,213
2021-12-30	14,150.00	14,350.00	14,000.00	14,350.00	13,893.76	7,364
2021-12-29	13,650.00	14,100.00	13,650.00	14,050.00	13,603.29	13,599
2021-12-28	14,100.00	14,200.00	13,700.00	13,700.00	13,191.81	19,831
2021-12-27	14,250.00	14,300.00	14,100.00	14,100.00	13,576.97	16,841
2021-12-24	14,300.00	14,450.00	14,250.00	14,250.00	13,721.41	5,090
2021-12-23	14,350.00	14,450.00	14,250.00	14,400.00	13,865.84	9,700
2021-12-22	14,300.00	14,450.00	14,050.00	14,300.00	13,769.55	13,908
2021-12-21	14,250.00	14,500.00	13,950.00	14,400.00	13,865.84	6,842
2021-12-20	14,250.00	14,450.00	14,000.00	14,250.00	13,721.41	18,396
2021-12-17	14,550.00	14,650.00	14,450.00	14,500.00	13,962.13	9,193
2021-12-16	14,650.00	14,750.00	14,550.00	14,650.00	14,106.57	8,994
2021-12-15	14,500.00	14,650.00	14,300.00	14,650.00	14,106.57	13,399
2021-12-14	14,550.00	14,700.00	14,250.00	14,450.00	13,913.99	14,050
2021-12-13	14,600.00	14,700.00	14,400.00	14,550.00	14,010.28	11,078
2021-12-10	14,400.00	14,600.00	14,250.00	14,600.00	14,058.42	18,542
2021-12-09	14,700.00	14,850.00	14,400.00	14,400.00	13,865.84	40,710
2021-12-08	15,950.00	17,300.00	14,600.00	14,700.00	14,154.71	385,954
2021-12-07	14,250.00	14,850.00	14,100.00	14,550.00	14,010.28	17,754
2021-12-06	13,950.00	14,250.00	13,750.00	14,200.00	13,673.26	7,580
2021-12-03	14,100.00	14,100.00	13,700.00	13,950.00	13,432.53	6,173
2021-12-02	13,600.00	14,200.00	13,350.00	13,800.00	13,288.10	10,101
2021-12-01	13,350.00	13,750.00	13,000.00	13,700.00	13,191.81	11,178
2021-11-30	14,300.00	14,650.00	13,200.00	13,400.00	12,902.94	63,206
2021-11-29	14,200.00	14,950.00	14,050.00	14,300.00	13,769.55	16,174
2021-11-26	14,800.00	14,800.00	14,300.00	14,400.00	13,865.84	18,643
2021-11-25	15,000.00	15,200.00	14,650.00	14,750.00	14,202.86	13,438
2021-11-24	14,800.00	14,950.00	14,600.00	14,950.00	14,395.44	10,721

← NewerPage 20 of 21 · 1,229 trading daysOlder →

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.