Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 6,140.00
-20.00 (-0.32%)
At close: Sep 11, 2026
KOSDAQ:036480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 6,300.00 | 6,490.00 | 6,110.00 | 6,230.00 | 6,230.00 | -0.80% | 3,585 |
| Aug 6, 2026 | 6,430.00 | 6,430.00 | 6,150.00 | 6,280.00 | 6,280.00 | 0.80% | 10,501 |
| Aug 5, 2026 | 6,220.00 | 6,400.00 | 6,160.00 | 6,230.00 | 6,230.00 | 0.16% | 6,017 |
| Aug 4, 2026 | 5,880.00 | 6,440.00 | 5,880.00 | 6,220.00 | 6,220.00 | 5.07% | 10,424 |
| Aug 3, 2026 | 6,050.00 | 6,280.00 | 5,920.00 | 5,920.00 | 5,920.00 | -2.95% | 5,529 |
| 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 |