Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 6,100.00
-10.00 (-0.16%)
At close: Jul 31, 2026
KOSDAQ:036480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6,510.00 | 6,510.00 | 5,990.00 | 6,100.00 | 6,100.00 | -0.16% | 20,090 |
| Jul 30, 2026 | 5,980.00 | 6,500.00 | 5,710.00 | 6,110.00 | 6,110.00 | 2.17% | 2,409 |
| Jul 29, 2026 | 6,220.00 | 6,550.00 | 5,740.00 | 5,980.00 | 5,980.00 | -3.86% | 21,698 |
| Jul 28, 2026 | 6,720.00 | 6,750.00 | 6,220.00 | 6,220.00 | 6,220.00 | -4.60% | 7,795 |
| Jul 27, 2026 | 6,550.00 | 6,550.00 | 6,460.00 | 6,520.00 | 6,520.00 | 0.77% | 11,202 |
| Jul 24, 2026 | 6,510.00 | 6,510.00 | 6,410.00 | 6,470.00 | 6,470.00 | -0.61% | 2,694 |
| Jul 23, 2026 | 6,530.00 | 6,720.00 | 6,460.00 | 6,510.00 | 6,510.00 | -0.31% | 7,164 |
| Jul 22, 2026 | 6,480.00 | 6,620.00 | 6,440.00 | 6,530.00 | 6,530.00 | 1.24% | 13,261 |
| Jul 21, 2026 | 6,430.00 | 6,690.00 | 6,300.00 | 6,450.00 | 6,450.00 | -0.46% | 6,737 |
| Jul 20, 2026 | 6,450.00 | 6,600.00 | 6,360.00 | 6,480.00 | 6,480.00 | -0.31% | 4,554 |
| Jul 16, 2026 | 6,710.00 | 6,710.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.31% | 5,330 |
| Jul 15, 2026 | 6,400.00 | 6,900.00 | 6,310.00 | 6,520.00 | 6,520.00 | 1.88% | 12,386 |
| Jul 14, 2026 | 6,120.00 | 6,480.00 | 6,020.00 | 6,400.00 | 6,400.00 | 3.73% | 22,795 |
| Jul 13, 2026 | 6,350.00 | 6,350.00 | 6,000.00 | 6,170.00 | 6,170.00 | -0.48% | 16,685 |
| Jul 10, 2026 | 6,180.00 | 6,340.00 | 6,180.00 | 6,200.00 | 6,200.00 | 1.31% | 5,063 |
| Jul 9, 2026 | 6,000.00 | 6,430.00 | 5,880.00 | 6,120.00 | 6,120.00 | 2.34% | 15,496 |
| Jul 8, 2026 | 5,890.00 | 6,370.00 | 5,700.00 | 5,980.00 | 5,980.00 | 2.75% | 41,935 |
| Jul 7, 2026 | 6,180.00 | 6,180.00 | 5,550.00 | 5,820.00 | 5,820.00 | -1.52% | 19,880 |
| Jul 6, 2026 | 6,310.00 | 6,460.00 | 5,900.00 | 5,910.00 | 5,910.00 | -5.74% | 33,423 |
| Jul 3, 2026 | 5,980.00 | 6,400.00 | 5,560.00 | 6,270.00 | 6,270.00 | 9.62% | 52,665 |
| Jul 2, 2026 | 5,900.00 | 5,900.00 | 5,660.00 | 5,720.00 | 5,720.00 | -3.70% | 17,483 |
| Jul 1, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.68% | 5,367 |
| Jun 30, 2026 | 5,980.00 | 6,000.00 | 5,710.00 | 5,900.00 | 5,900.00 | 1.20% | 7,279 |
| Jun 29, 2026 | 5,900.00 | 5,900.00 | 5,610.00 | 5,830.00 | 5,830.00 | 4.29% | 4,429 |
| Jun 26, 2026 | 5,830.00 | 5,830.00 | 5,400.00 | 5,590.00 | 5,590.00 | -2.78% | 14,681 |
| Jun 25, 2026 | 5,960.00 | 5,960.00 | 5,710.00 | 5,750.00 | 5,750.00 | -3.36% | 9,960 |
| Jun 24, 2026 | 5,850.00 | 5,970.00 | 5,730.00 | 5,950.00 | 5,950.00 | 1.71% | 6,522 |
| Jun 23, 2026 | 6,130.00 | 6,130.00 | 5,850.00 | 5,850.00 | 5,850.00 | -4.88% | 14,445 |
| Jun 22, 2026 | 6,240.00 | 6,390.00 | 6,150.00 | 6,150.00 | 6,150.00 | -3.76% | 5,205 |
| Jun 19, 2026 | 6,540.00 | 6,540.00 | 6,160.00 | 6,390.00 | 6,390.00 | -2.44% | 18,656 |
| Jun 18, 2026 | 6,650.00 | 6,710.00 | 6,410.00 | 6,550.00 | 6,550.00 | -0.30% | 9,222 |
| Jun 17, 2026 | 6,420.00 | 6,710.00 | 6,410.00 | 6,570.00 | 6,570.00 | 2.18% | 8,830 |
| Jun 16, 2026 | 6,580.00 | 6,590.00 | 6,410.00 | 6,430.00 | 6,430.00 | -0.77% | 11,391 |
| Jun 15, 2026 | 6,500.00 | 6,580.00 | 6,400.00 | 6,480.00 | 6,480.00 | 1.25% | 6,329 |
| Jun 12, 2026 | 6,420.00 | 6,560.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0.16% | 15,037 |
| Jun 11, 2026 | 6,500.00 | 6,600.00 | 6,330.00 | 6,390.00 | 6,390.00 | -2.59% | 5,058 |
| Jun 10, 2026 | 6,490.00 | 6,560.00 | 6,280.00 | 6,560.00 | 6,560.00 | 0.92% | 10,598 |
| Jun 9, 2026 | 6,640.00 | 6,640.00 | 6,470.00 | 6,500.00 | 6,500.00 | -2.69% | 4,986 |
| Jun 8, 2026 | 6,600.00 | 6,680.00 | 6,310.00 | 6,680.00 | 6,680.00 | 0.75% | 15,093 |
| Jun 5, 2026 | 6,540.00 | 6,630.00 | 6,390.00 | 6,630.00 | 6,630.00 | 1.22% | 6,796 |
| Jun 4, 2026 | 6,740.00 | 6,740.00 | 6,430.00 | 6,550.00 | 6,550.00 | -0.46% | 3,143 |
| Jun 2, 2026 | 6,370.00 | 6,580.00 | 6,290.00 | 6,580.00 | 6,580.00 | 1.08% | 12,593 |
| Jun 1, 2026 | 6,630.00 | 6,640.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.96% | 26,402 |
| May 29, 2026 | 6,700.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,640.00 | -0.15% | 18,030 |
| May 28, 2026 | 6,720.00 | 6,770.00 | 6,580.00 | 6,650.00 | 6,650.00 | -1.04% | 18,645 |
| May 27, 2026 | 6,760.00 | 6,870.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.18% | 22,889 |
| May 26, 2026 | 6,890.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.31% | 9,148 |
| May 22, 2026 | 6,660.00 | 6,960.00 | 6,660.00 | 6,890.00 | 6,890.00 | 3.61% | 18,809 |
| May 21, 2026 | 6,650.00 | 6,880.00 | 6,630.00 | 6,650.00 | 6,650.00 | - | 11,332 |
| May 20, 2026 | 6,730.00 | 7,010.00 | 6,650.00 | 6,650.00 | 6,650.00 | -1.19% | 15,629 |