Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 7,060.00
+40.00 (0.57%)
At close: Jan 23, 2026
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,010.00 | 7,090.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.57% | 13,269 |
| Jan 22, 2026 | 7,060.00 | 7,120.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.57% | 13,631 |
| Jan 21, 2026 | 7,190.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.81% | 5,308 |
| Jan 20, 2026 | 7,360.00 | 7,360.00 | 7,170.00 | 7,190.00 | 7,190.00 | -1.64% | 9,665 |
| Jan 19, 2026 | 7,200.00 | 7,340.00 | 7,050.00 | 7,310.00 | 7,310.00 | 3.84% | 30,415 |
| Jan 16, 2026 | 7,070.00 | 7,070.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.42% | 6,965 |
| Jan 15, 2026 | 7,170.00 | 7,180.00 | 6,980.00 | 7,070.00 | 7,070.00 | -1.12% | 7,096 |
| Jan 14, 2026 | 7,160.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | - | 4,419 |
| Jan 13, 2026 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.71% | 9,151 |
| Jan 12, 2026 | 7,070.00 | 7,080.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.57% | 6,054 |
| Jan 9, 2026 | 7,130.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.28% | 10,762 |
| Jan 8, 2026 | 7,150.00 | 7,290.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.66% | 11,315 |
| Jan 7, 2026 | 7,410.00 | 7,420.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.83% | 4,700 |
| Jan 6, 2026 | 7,440.00 | 7,450.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.13% | 3,860 |
| Jan 5, 2026 | 7,290.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1.93% | 8,488 |
| Jan 2, 2026 | 7,210.00 | 7,310.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.41% | 6,710 |
| Dec 30, 2025 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 1,694 |
| Dec 29, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.14% | 10,742 |
| Dec 26, 2025 | 7,320.00 | 7,540.00 | 7,290.00 | 7,460.00 | 7,385.00 | 2.90% | 17,210 |
| Dec 24, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,177.11 | -1.09% | 8,615 |
| Dec 23, 2025 | 7,440.00 | 7,440.00 | 7,310.00 | 7,330.00 | 7,256.31 | -0.41% | 8,780 |
| Dec 22, 2025 | 7,480.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,286.01 | -0.41% | 5,376 |
| Dec 19, 2025 | 7,400.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,315.70 | -0.14% | 2,675 |
| Dec 18, 2025 | 7,260.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,325.60 | 1.93% | 16,887 |
| Dec 17, 2025 | 7,150.00 | 7,270.00 | 7,150.00 | 7,260.00 | 7,187.01 | 0.69% | 12,769 |
| Dec 16, 2025 | 7,280.00 | 7,430.00 | 7,180.00 | 7,210.00 | 7,137.51 | -0.55% | 9,259 |
| Dec 15, 2025 | 7,320.00 | 7,320.00 | 7,250.00 | 7,250.00 | 7,177.11 | -0.41% | 6,520 |
| Dec 12, 2025 | 7,330.00 | 7,350.00 | 7,260.00 | 7,280.00 | 7,206.81 | -0.68% | 5,419 |
| Dec 11, 2025 | 7,270.00 | 7,330.00 | 7,260.00 | 7,330.00 | 7,256.31 | 1.10% | 3,443 |
| Dec 10, 2025 | 7,250.00 | 7,290.00 | 7,220.00 | 7,250.00 | 7,177.11 | -0.96% | 6,589 |
| Dec 9, 2025 | 7,260.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,246.41 | 0.83% | 4,231 |
| Dec 8, 2025 | 7,280.00 | 7,390.00 | 7,260.00 | 7,260.00 | 7,187.01 | -0.55% | 5,118 |
| Dec 5, 2025 | 7,340.00 | 7,450.00 | 7,290.00 | 7,300.00 | 7,226.61 | -0.14% | 3,953 |
| Dec 4, 2025 | 7,340.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,236.51 | -0.81% | 4,995 |
| Dec 3, 2025 | 7,330.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,295.90 | 0.96% | 2,574 |
| Dec 2, 2025 | 7,270.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,226.61 | 0.55% | 4,231 |
| Dec 1, 2025 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,187.01 | - | 8,213 |
| Nov 28, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,187.01 | - | 13,534 |
| Nov 27, 2025 | 7,380.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,187.01 | -0.14% | 13,177 |
| Nov 26, 2025 | 7,350.00 | 7,500.00 | 7,250.00 | 7,270.00 | 7,196.91 | -0.82% | 24,886 |
| Nov 25, 2025 | 7,490.00 | 7,950.00 | 7,250.00 | 7,330.00 | 7,256.31 | 0.27% | 69,936 |
| Nov 24, 2025 | 7,220.00 | 7,630.00 | 7,150.00 | 7,310.00 | 7,236.51 | 1.81% | 7,968 |
| Nov 21, 2025 | 7,300.00 | 7,340.00 | 7,150.00 | 7,180.00 | 7,107.82 | -2.97% | 5,784 |
| Nov 20, 2025 | 7,470.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,325.60 | 0.41% | 2,021 |
| Nov 19, 2025 | 7,370.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,295.90 | - | 1,569 |
| Nov 18, 2025 | 7,340.00 | 7,480.00 | 7,320.00 | 7,370.00 | 7,295.90 | -0.81% | 6,579 |
| Nov 17, 2025 | 7,240.00 | 7,630.00 | 7,240.00 | 7,430.00 | 7,355.30 | 2.62% | 25,078 |
| Nov 14, 2025 | 7,260.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,167.21 | -0.14% | 10,016 |
| Nov 13, 2025 | 7,060.00 | 7,260.00 | 7,050.00 | 7,250.00 | 7,177.11 | 2.69% | 9,204 |
| Nov 12, 2025 | 7,090.00 | 7,140.00 | 7,010.00 | 7,060.00 | 6,989.02 | - | 2,496 |