Daesung Microbiological Labs. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 14,700.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,395.44 | 4,956 |
| 2021-11-22 | 15,100.00 | 15,150.00 | 14,800.00 | 14,950.00 | 14,395.44 | 8,152 |
| 2021-11-19 | 15,050.00 | 15,100.00 | 14,850.00 | 15,100.00 | 14,539.87 | 5,359 |
| 2021-11-18 | 15,000.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,251.00 | 10,504 |
| 2021-11-17 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,443.58 | 8,690 |
| 2021-11-16 | 15,400.00 | 15,500.00 | 15,200.00 | 15,350.00 | 14,780.60 | 5,715 |
| 2021-11-15 | 15,300.00 | 15,550.00 | 15,200.00 | 15,400.00 | 14,828.75 | 8,524 |
| 2021-11-12 | 14,900.00 | 15,250.00 | 14,850.00 | 15,150.00 | 14,588.02 | 7,254 |
| 2021-11-11 | 15,050.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,299.15 | 14,298 |
| 2021-11-10 | 15,500.00 | 15,550.00 | 15,150.00 | 15,150.00 | 14,588.02 | 10,837 |
| 2021-11-09 | 15,750.00 | 15,750.00 | 15,400.00 | 15,550.00 | 14,973.18 | 5,433 |
| 2021-11-08 | 15,450.00 | 15,600.00 | 15,300.00 | 15,500.00 | 14,925.04 | 5,730 |
| 2021-11-05 | 15,550.00 | 15,650.00 | 15,400.00 | 15,600.00 | 15,021.33 | 6,706 |
| 2021-11-04 | 16,000.00 | 16,050.00 | 15,550.00 | 15,700.00 | 15,117.62 | 12,451 |
| 2021-11-03 | 16,200.00 | 16,250.00 | 15,650.00 | 15,850.00 | 15,262.05 | 5,915 |
| 2021-11-02 | 15,600.00 | 16,300.00 | 15,600.00 | 16,050.00 | 15,454.64 | 6,709 |
| 2021-11-01 | 15,500.00 | 15,750.00 | 15,400.00 | 15,550.00 | 14,973.18 | 8,626 |
| 2021-10-29 | 15,750.00 | 15,900.00 | 15,350.00 | 15,500.00 | 14,925.04 | 16,441 |
| 2021-10-28 | 16,200.00 | 16,200.00 | 15,750.00 | 15,750.00 | 15,165.76 | 8,628 |
| 2021-10-27 | 16,350.00 | 16,400.00 | 16,050.00 | 16,150.00 | 15,550.93 | 3,955 |
| 2021-10-26 | 16,000.00 | 16,200.00 | 15,950.00 | 16,200.00 | 15,599.07 | 4,480 |
| 2021-10-25 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 15,406.49 | 4,706 |
| 2021-10-22 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 15,406.49 | 3,116 |
← NewerPage 21 of 21 · 1,223 trading days
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.