Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 5,640.00
+40.00 (0.71%)
At close: Oct 23, 2026
KOSDAQ:036480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,500.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 0.71% | 1,963 |
| Oct 22, 2026 | 5,700.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.23% | 3,354 |
| Oct 21, 2026 | 5,720.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.87% | 4,342 |
| Oct 20, 2026 | 5,980.00 | 5,990.00 | 5,690.00 | 5,720.00 | 5,720.00 | -2.39% | 6,264 |
| Oct 19, 2026 | 5,720.00 | 5,930.00 | 5,710.00 | 5,860.00 | 5,860.00 | 1.21% | 3,650 |
| Oct 16, 2026 | 5,890.00 | 5,890.00 | 5,690.00 | 5,790.00 | 5,790.00 | 0.52% | 2,123 |
| Oct 15, 2026 | 5,770.00 | 5,970.00 | 5,650.00 | 5,760.00 | 5,760.00 | -1.71% | 4,359 |
| Oct 14, 2026 | 6,110.00 | 6,130.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.17% | 1,996 |
| Oct 13, 2026 | 5,980.00 | 5,990.00 | 5,800.00 | 5,870.00 | 5,870.00 | -2.00% | 9,013 |
| Oct 12, 2026 | 6,120.00 | 6,130.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.17% | 3,523 |
| Oct 8, 2026 | 6,050.00 | 6,150.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.50% | 3,076 |
| Oct 7, 2026 | 5,900.00 | 6,090.00 | 5,880.00 | 6,030.00 | 6,030.00 | 1.17% | 3,846 |
| Oct 6, 2026 | 6,020.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.65% | 9,780 |
| Oct 2, 2026 | 6,060.00 | 6,060.00 | 5,920.00 | 6,060.00 | 6,060.00 | 2.02% | 3,132 |
| Oct 1, 2026 | 5,940.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | - | 2,921 |
| Sep 30, 2026 | 6,090.00 | 6,090.00 | 5,780.00 | 5,940.00 | 5,940.00 | -0.50% | 5,591 |
| Sep 29, 2026 | 6,190.00 | 6,190.00 | 5,790.00 | 5,970.00 | 5,970.00 | -1.32% | 11,294 |
| Sep 28, 2026 | 6,170.00 | 6,170.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 3,908 |
| Sep 23, 2026 | 6,170.00 | 6,200.00 | 6,010.00 | 6,040.00 | 6,040.00 | -1.15% | 2,778 |
| Sep 22, 2026 | 6,080.00 | 6,330.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.65% | 3,410 |
| Sep 21, 2026 | 6,110.00 | 6,150.00 | 6,040.00 | 6,150.00 | 6,150.00 | - | 4,365 |
| Sep 18, 2026 | 6,210.00 | 6,210.00 | 6,090.00 | 6,150.00 | 6,150.00 | 0.16% | 3,162 |
| Sep 17, 2026 | 6,180.00 | 6,270.00 | 6,130.00 | 6,140.00 | 6,140.00 | -0.16% | 2,731 |
| Sep 16, 2026 | 6,060.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.65% | 1,233 |
| Sep 15, 2026 | 6,240.00 | 6,240.00 | 6,040.00 | 6,110.00 | 6,110.00 | -0.49% | 1,585 |
| Sep 14, 2026 | 6,110.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,140.00 | - | 719 |
| Sep 11, 2026 | 6,070.00 | 6,220.00 | 6,070.00 | 6,140.00 | 6,140.00 | -0.32% | 1,637 |
| Sep 10, 2026 | 6,360.00 | 6,360.00 | 6,120.00 | 6,160.00 | 6,160.00 | -0.65% | 1,050 |
| Sep 9, 2026 | 6,380.00 | 6,380.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.65% | 3,710 |
| Sep 8, 2026 | 6,160.00 | 6,300.00 | 6,160.00 | 6,160.00 | 6,160.00 | - | 2,269 |
| Sep 7, 2026 | 6,380.00 | 6,380.00 | 6,130.00 | 6,160.00 | 6,160.00 | -2.07% | 3,599 |
| Sep 4, 2026 | 6,240.00 | 6,300.00 | 6,170.00 | 6,290.00 | 6,290.00 | 0.80% | 3,935 |
| Sep 3, 2026 | 6,170.00 | 6,290.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.13% | 11,909 |
| Sep 2, 2026 | 6,220.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | -0.80% | 3,279 |
| Sep 1, 2026 | 6,170.00 | 6,410.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.64% | 277 |
| Aug 31, 2026 | 6,170.00 | 6,380.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.46% | 3,925 |
| Aug 28, 2026 | 6,180.00 | 6,330.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.16% | 3,437 |
| Aug 27, 2026 | 6,220.00 | 6,220.00 | 6,090.00 | 6,180.00 | 6,180.00 | 0.49% | 2,514 |
| Aug 26, 2026 | 6,100.00 | 6,210.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.82% | 3,597 |
| Aug 25, 2026 | 6,300.00 | 6,310.00 | 6,040.00 | 6,100.00 | 6,100.00 | -1.61% | 4,352 |
| Aug 24, 2026 | 6,280.00 | 6,280.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.49% | 5,967 |
| Aug 21, 2026 | 6,180.00 | 6,300.00 | 6,130.00 | 6,170.00 | 6,170.00 | -0.16% | 1,254 |
| Aug 20, 2026 | 6,280.00 | 6,280.00 | 6,080.00 | 6,180.00 | 6,180.00 | 1.64% | 5,653 |
| Aug 19, 2026 | 6,140.00 | 6,220.00 | 6,060.00 | 6,080.00 | 6,080.00 | -2.41% | 5,130 |
| Aug 18, 2026 | 6,210.00 | 6,310.00 | 6,110.00 | 6,230.00 | 6,230.00 | 0.32% | 5,474 |
| Aug 14, 2026 | 6,350.00 | 6,370.00 | 6,130.00 | 6,210.00 | 6,210.00 | -2.20% | 6,923 |
| Aug 13, 2026 | 6,320.00 | 6,400.00 | 6,200.00 | 6,350.00 | 6,350.00 | 0.47% | 9,955 |
| Aug 12, 2026 | 6,350.00 | 6,490.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.47% | 7,756 |
| Aug 11, 2026 | 6,480.00 | 6,480.00 | 6,290.00 | 6,350.00 | 6,350.00 | 0.16% | 3,317 |
| Aug 10, 2026 | 6,470.00 | 6,480.00 | 6,280.00 | 6,340.00 | 6,340.00 | 1.77% | 7,060 |