Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 7,920.00
+40.00 (0.51%)
At close: Aug 22, 2025, 3:30 PM KST
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,920.00 | 8,010.00 | 7,850.00 | 7,920.00 | - | 0.51% | 5,028 |
| Aug 21, 2025 | 7,990.00 | 8,010.00 | 7,770.00 | 7,880.00 | - | -1.25% | 7,734 |
| Aug 20, 2025 | 8,070.00 | 8,070.00 | 7,930.00 | 7,980.00 | - | -0.62% | 8,403 |
| Aug 19, 2025 | 8,050.00 | 8,080.00 | 8,010.00 | 8,030.00 | - | -0.25% | 7,640 |
| Aug 18, 2025 | 8,130.00 | 8,150.00 | 8,050.00 | 8,050.00 | - | -0.98% | 10,477 |
| Aug 14, 2025 | 8,110.00 | 8,130.00 | 8,070.00 | 8,130.00 | - | 0.74% | 2,577 |
| Aug 13, 2025 | 8,140.00 | 8,140.00 | 8,060.00 | 8,070.00 | - | -0.37% | 1,653 |
| Aug 12, 2025 | 8,030.00 | 8,150.00 | 8,030.00 | 8,100.00 | - | 0.62% | 6,910 |
| Aug 11, 2025 | 8,050.00 | 8,110.00 | 8,050.00 | 8,050.00 | - | - | 2,737 |
| Aug 8, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 8,050.00 | - | -0.25% | 3,832 |
| Aug 7, 2025 | 8,100.00 | 8,100.00 | 8,060.00 | 8,070.00 | - | -0.37% | 4,952 |
| Aug 6, 2025 | 8,110.00 | 8,130.00 | 8,040.00 | 8,100.00 | - | 0.37% | 4,608 |
| Aug 5, 2025 | 8,130.00 | 8,150.00 | 8,070.00 | 8,070.00 | - | -0.74% | 5,610 |
| Aug 4, 2025 | 8,120.00 | 8,140.00 | 8,060.00 | 8,130.00 | - | - | 6,506 |
| Aug 1, 2025 | 8,190.00 | 8,190.00 | 8,070.00 | 8,130.00 | - | -0.73% | 8,017 |
| Jul 31, 2025 | 8,150.00 | 8,200.00 | 8,150.00 | 8,190.00 | - | 0.12% | 2,122 |
| Jul 30, 2025 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | - | 0.37% | 3,041 |
| Jul 29, 2025 | 8,170.00 | 8,200.00 | 8,120.00 | 8,150.00 | - | -0.61% | 3,824 |
| Jul 28, 2025 | 8,210.00 | 8,220.00 | 8,120.00 | 8,200.00 | - | -0.12% | 5,229 |
| Jul 25, 2025 | 8,230.00 | 8,230.00 | 8,200.00 | 8,210.00 | - | 0.37% | 920 |
| Jul 24, 2025 | 8,260.00 | 8,280.00 | 8,170.00 | 8,180.00 | - | -0.85% | 5,866 |
| Jul 23, 2025 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | - | - | 3,623 |
| Jul 22, 2025 | 8,310.00 | 8,320.00 | 8,240.00 | 8,250.00 | - | -0.72% | 5,803 |
| Jul 21, 2025 | 8,380.00 | 8,380.00 | 8,250.00 | 8,310.00 | - | -0.12% | 7,612 |
| Jul 18, 2025 | 8,240.00 | 8,350.00 | 8,200.00 | 8,320.00 | - | 0.97% | 8,643 |
| Jul 17, 2025 | 8,210.00 | 8,280.00 | 8,160.00 | 8,240.00 | - | 0.49% | 9,178 |
| Jul 16, 2025 | 8,230.00 | 8,290.00 | 8,170.00 | 8,200.00 | - | -0.49% | 3,341 |
| Jul 15, 2025 | 8,200.00 | 8,240.00 | 8,160.00 | 8,240.00 | - | 0.49% | 15,429 |
| Jul 14, 2025 | 8,200.00 | 8,370.00 | 8,150.00 | 8,200.00 | - | - | 4,924 |
| Jul 11, 2025 | 8,180.00 | 8,220.00 | 8,130.00 | 8,200.00 | - | 0.24% | 6,915 |
| Jul 10, 2025 | 8,200.00 | 8,370.00 | 8,130.00 | 8,180.00 | - | -0.24% | 9,170 |
| Jul 9, 2025 | 8,190.00 | 8,220.00 | 8,150.00 | 8,200.00 | - | 0.12% | 920 |
| Jul 8, 2025 | 8,180.00 | 8,250.00 | 8,100.00 | 8,190.00 | - | 0.12% | 6,795 |
| Jul 7, 2025 | 8,230.00 | 8,230.00 | 8,130.00 | 8,180.00 | - | -0.61% | 4,142 |
| Jul 4, 2025 | 8,340.00 | 8,340.00 | 8,190.00 | 8,230.00 | - | -1.44% | 5,595 |
| Jul 3, 2025 | 8,140.00 | 8,370.00 | 8,140.00 | 8,350.00 | - | 2.45% | 6,055 |
| Jul 2, 2025 | 8,150.00 | 8,300.00 | 8,110.00 | 8,150.00 | - | - | 7,482 |
| Jul 1, 2025 | 8,200.00 | 8,210.00 | 8,100.00 | 8,150.00 | - | -0.61% | 8,426 |
| Jun 30, 2025 | 8,180.00 | 8,290.00 | 8,150.00 | 8,200.00 | - | 0.49% | 3,963 |
| Jun 27, 2025 | 8,100.00 | 8,190.00 | 8,060.00 | 8,160.00 | - | 0.74% | 8,676 |
| Jun 26, 2025 | 8,210.00 | 8,210.00 | 8,070.00 | 8,100.00 | - | -1.34% | 11,552 |
| Jun 25, 2025 | 8,220.00 | 8,250.00 | 8,160.00 | 8,210.00 | - | - | 3,199 |
| Jun 24, 2025 | 8,450.00 | 8,450.00 | 8,130.00 | 8,210.00 | - | 0.61% | 11,970 |
| Jun 23, 2025 | 8,210.00 | 8,220.00 | 8,090.00 | 8,160.00 | - | -0.73% | 6,662 |
| Jun 20, 2025 | 8,230.00 | 8,270.00 | 8,190.00 | 8,220.00 | - | -0.12% | 5,630 |
| Jun 19, 2025 | 8,230.00 | 8,290.00 | 8,210.00 | 8,230.00 | - | -0.36% | 5,697 |
| Jun 18, 2025 | 8,250.00 | 8,310.00 | 8,240.00 | 8,260.00 | - | 0.12% | 5,239 |
| Jun 17, 2025 | 8,420.00 | 8,420.00 | 8,250.00 | 8,250.00 | - | -0.84% | 5,906 |
| Jun 16, 2025 | 8,400.00 | 8,400.00 | 8,250.00 | 8,320.00 | - | 0.12% | 4,545 |
| Jun 13, 2025 | 8,410.00 | 8,410.00 | 8,270.00 | 8,310.00 | - | -1.19% | 13,583 |