Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 5,210.00
-30.00 (-0.57%)
At close: Nov 13, 2026
KOSDAQ:036480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,210.00 | 5,430.00 | 5,180.00 | 5,210.00 | 5,210.00 | -0.57% | 5,923 |
| Nov 12, 2026 | 5,210.00 | 5,245.00 | 5,120.00 | 5,240.00 | 5,240.00 | -1.13% | 2,084 |
| Nov 11, 2026 | 5,100.00 | 5,320.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.52% | 3,498 |
| Nov 10, 2026 | 5,040.00 | 5,170.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.99% | 3,142 |
| Nov 9, 2026 | 5,090.00 | 5,200.00 | 5,020.00 | 5,070.00 | 5,070.00 | -0.39% | 4,807 |
| Nov 6, 2026 | 5,190.00 | 5,190.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.36% | 7,585 |
| Nov 5, 2026 | 5,420.00 | 5,480.00 | 5,120.00 | 5,160.00 | 5,160.00 | -4.62% | 25,739 |
| Nov 4, 2026 | 5,420.00 | 5,590.00 | 5,320.00 | 5,410.00 | 5,410.00 | - | 9,828 |
| Nov 3, 2026 | 5,410.00 | 5,580.00 | 5,380.00 | 5,410.00 | 5,410.00 | - | 4,291 |
| Nov 2, 2026 | 5,490.00 | 5,620.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.46% | 7,893 |
| Oct 30, 2026 | 5,490.00 | 5,810.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.54% | 1,346 |
| Oct 29, 2026 | 5,710.00 | 5,710.00 | 5,490.00 | 5,520.00 | 5,520.00 | - | 4,700 |
| Oct 28, 2026 | 5,770.00 | 5,770.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.55% | 1,445 |
| Oct 27, 2026 | 5,580.00 | 5,860.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.36% | 3,471 |
| Oct 26, 2026 | 5,700.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.30% | 5,804 |
| Oct 23, 2026 | 5,500.00 | 5,750.00 | 5,500.00 | 5,640.00 | 5,640.00 | 0.71% | 2,930 |
| Oct 22, 2026 | 5,700.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.23% | 3,608 |
| Oct 21, 2026 | 5,720.00 | 5,790.00 | 5,670.00 | 5,670.00 | 5,670.00 | -0.87% | 5,114 |
| 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 |