Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 8,030.00
-240.00 (-2.90%)
Last updated: Sep 16, 2025, 11:29 AM KST
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 7,970.00 | 7,970.00 | -1.60% | 9,097 |
| Sep 18, 2025 | 8,100.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.86% | 5,000 |
| Sep 17, 2025 | 8,020.00 | 8,170.00 | 7,920.00 | 8,170.00 | 8,170.00 | 0.62% | 8,921 |
| Sep 16, 2025 | 8,270.00 | 8,280.00 | 7,970.00 | 8,120.00 | 8,120.00 | -1.81% | 15,676 |
| Sep 15, 2025 | 8,040.00 | 8,480.00 | 7,900.00 | 8,270.00 | 8,270.00 | 5.89% | 59,252 |
| Sep 12, 2025 | 7,790.00 | 7,830.00 | 7,730.00 | 7,810.00 | 7,810.00 | 0.26% | 3,124 |
| Sep 11, 2025 | 7,720.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.91% | 2,134 |
| Sep 10, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | 0.26% | 911 |
| Sep 9, 2025 | 7,750.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 2,176 |
| Sep 8, 2025 | 7,700.00 | 7,810.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.03% | 2,083 |
| Sep 5, 2025 | 7,910.00 | 7,910.00 | 7,720.00 | 7,780.00 | 7,780.00 | -0.77% | 3,814 |
| Sep 4, 2025 | 7,760.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,840.00 | 1.16% | 1,494 |
| Sep 3, 2025 | 7,690.00 | 7,770.00 | 7,690.00 | 7,750.00 | 7,750.00 | 0.65% | 1,736 |
| Sep 2, 2025 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.52% | 3,828 |
| Sep 1, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.15% | 4,433 |
| Aug 29, 2025 | 7,830.00 | 7,860.00 | 7,760.00 | 7,830.00 | 7,830.00 | -0.25% | 1,818 |
| Aug 28, 2025 | 7,780.00 | 8,030.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.13% | 1,673 |
| Aug 27, 2025 | 7,830.00 | 8,080.00 | 7,720.00 | 7,860.00 | 7,860.00 | 0.51% | 4,450 |
| Aug 26, 2025 | 7,770.00 | 8,170.00 | 7,620.00 | 7,820.00 | 7,820.00 | 0.64% | 29,533 |
| Aug 25, 2025 | 7,970.00 | 7,970.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.89% | 14,006 |
| Aug 22, 2025 | 7,920.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.51% | 5,028 |
| Aug 21, 2025 | 7,990.00 | 8,010.00 | 7,770.00 | 7,880.00 | 7,880.00 | -1.25% | 7,734 |
| Aug 20, 2025 | 8,070.00 | 8,070.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.62% | 8,403 |
| Aug 19, 2025 | 8,050.00 | 8,080.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.25% | 7,640 |
| Aug 18, 2025 | 8,130.00 | 8,150.00 | 8,050.00 | 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 | 8,130.00 | 0.74% | 2,577 |
| Aug 13, 2025 | 8,140.00 | 8,140.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.37% | 1,653 |
| Aug 12, 2025 | 8,030.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.62% | 6,910 |
| Aug 11, 2025 | 8,050.00 | 8,110.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 2,737 |
| Aug 8, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 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 | 8,070.00 | -0.37% | 4,952 |
| Aug 6, 2025 | 8,110.00 | 8,130.00 | 8,040.00 | 8,100.00 | 8,100.00 | 0.37% | 4,608 |
| Aug 5, 2025 | 8,130.00 | 8,150.00 | 8,070.00 | 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 | 8,130.00 | - | 6,506 |
| Aug 1, 2025 | 8,190.00 | 8,190.00 | 8,070.00 | 8,130.00 | 8,130.00 | -0.73% | 8,017 |
| Jul 31, 2025 | 8,150.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,190.00 | 0.12% | 2,122 |
| Jul 30, 2025 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.37% | 3,041 |
| Jul 29, 2025 | 8,170.00 | 8,200.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.61% | 3,824 |
| Jul 28, 2025 | 8,210.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.12% | 5,229 |
| Jul 25, 2025 | 8,230.00 | 8,230.00 | 8,200.00 | 8,210.00 | 8,210.00 | 0.37% | 920 |
| Jul 24, 2025 | 8,260.00 | 8,280.00 | 8,170.00 | 8,180.00 | 8,180.00 | -0.85% | 5,866 |
| Jul 23, 2025 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | 8,250.00 | - | 3,623 |
| Jul 22, 2025 | 8,310.00 | 8,320.00 | 8,240.00 | 8,250.00 | 8,250.00 | -0.72% | 5,803 |
| Jul 21, 2025 | 8,380.00 | 8,380.00 | 8,250.00 | 8,310.00 | 8,310.00 | -0.12% | 7,612 |
| Jul 18, 2025 | 8,240.00 | 8,350.00 | 8,200.00 | 8,320.00 | 8,320.00 | 0.97% | 8,643 |
| Jul 17, 2025 | 8,210.00 | 8,280.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.49% | 9,178 |
| Jul 16, 2025 | 8,230.00 | 8,290.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.49% | 3,341 |
| Jul 15, 2025 | 8,200.00 | 8,240.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.49% | 15,429 |
| Jul 14, 2025 | 8,200.00 | 8,370.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 4,924 |
| Jul 11, 2025 | 8,180.00 | 8,220.00 | 8,130.00 | 8,200.00 | 8,200.00 | 0.24% | 6,915 |