Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 6,640.00
-10.00 (-0.15%)
At close: May 29, 2026
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,810.00 | 7,090.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.04% | 32,889 |
| May 18, 2026 | 6,480.00 | 6,870.00 | 6,400.00 | 6,870.00 | 6,870.00 | 6.02% | 34,050 |
| May 15, 2026 | 6,800.00 | 6,800.00 | 6,480.00 | 6,480.00 | 6,480.00 | -4.71% | 37,185 |
| May 14, 2026 | 6,800.00 | 6,890.00 | 6,710.00 | 6,800.00 | 6,800.00 | - | 11,012 |
| May 13, 2026 | 6,760.00 | 6,930.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1.64% | 19,697 |
| May 12, 2026 | 6,820.00 | 6,890.00 | 6,650.00 | 6,690.00 | 6,690.00 | -1.18% | 24,601 |
| May 11, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,770.00 | 6,770.00 | -3.29% | 35,746 |
| May 8, 2026 | 7,110.00 | 7,200.00 | 6,920.00 | 7,000.00 | 7,000.00 | -1.96% | 41,571 |
| May 7, 2026 | 7,050.00 | 7,230.00 | 7,050.00 | 7,140.00 | 7,140.00 | -0.14% | 16,367 |
| May 6, 2026 | 7,360.00 | 7,360.00 | 7,120.00 | 7,150.00 | 7,150.00 | -2.85% | 45,604 |
| May 4, 2026 | 7,470.00 | 7,690.00 | 7,260.00 | 7,360.00 | 7,360.00 | -1.74% | 47,429 |
| Apr 30, 2026 | 7,420.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.13% | 18,718 |
| Apr 29, 2026 | 7,540.00 | 7,610.00 | 7,370.00 | 7,480.00 | 7,480.00 | -0.80% | 21,932 |
| Apr 28, 2026 | 7,700.00 | 7,790.00 | 7,520.00 | 7,540.00 | 7,540.00 | -1.95% | 33,177 |
| Apr 27, 2026 | 7,630.00 | 7,730.00 | 7,510.00 | 7,690.00 | 7,690.00 | 0.79% | 17,901 |
| Apr 24, 2026 | 7,400.00 | 7,690.00 | 7,390.00 | 7,630.00 | 7,630.00 | 2.97% | 20,159 |
| Apr 23, 2026 | 7,420.00 | 7,550.00 | 7,310.00 | 7,410.00 | 7,410.00 | -0.13% | 22,205 |
| Apr 22, 2026 | 7,520.00 | 7,520.00 | 7,320.00 | 7,420.00 | 7,420.00 | -1.33% | 14,608 |
| Apr 21, 2026 | 7,510.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | -0.53% | 15,126 |
| Apr 20, 2026 | 7,700.00 | 7,810.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.82% | 27,148 |
| Apr 17, 2026 | 7,670.00 | 7,850.00 | 7,530.00 | 7,700.00 | 7,700.00 | 2.26% | 32,173 |
| Apr 16, 2026 | 7,440.00 | 7,670.00 | 7,390.00 | 7,530.00 | 7,530.00 | 1.89% | 20,183 |
| Apr 15, 2026 | 7,590.00 | 7,590.00 | 7,280.00 | 7,390.00 | 7,390.00 | 0.14% | 29,856 |
| Apr 14, 2026 | 7,330.00 | 7,510.00 | 7,330.00 | 7,380.00 | 7,380.00 | 0.68% | 16,506 |
| Apr 13, 2026 | 7,410.00 | 7,450.00 | 7,210.00 | 7,330.00 | 7,330.00 | -1.08% | 17,005 |
| Apr 10, 2026 | 7,290.00 | 7,520.00 | 7,290.00 | 7,410.00 | 7,410.00 | 1.93% | 17,367 |
| Apr 9, 2026 | 7,510.00 | 7,640.00 | 7,220.00 | 7,270.00 | 7,270.00 | -3.84% | 20,010 |
| Apr 8, 2026 | 7,620.00 | 7,620.00 | 7,340.00 | 7,560.00 | 7,560.00 | 2.30% | 27,275 |
| Apr 7, 2026 | 7,770.00 | 7,770.00 | 7,340.00 | 7,390.00 | 7,390.00 | -2.76% | 25,706 |
| Apr 6, 2026 | 7,560.00 | 7,860.00 | 7,440.00 | 7,600.00 | 7,600.00 | -0.65% | 24,560 |
| Apr 3, 2026 | 7,800.00 | 7,860.00 | 7,510.00 | 7,650.00 | 7,650.00 | 0.79% | 28,286 |
| Apr 2, 2026 | 7,920.00 | 8,100.00 | 7,580.00 | 7,590.00 | 7,590.00 | -4.77% | 64,857 |
| Apr 1, 2026 | 8,180.00 | 8,230.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1.27% | 53,838 |
| Mar 31, 2026 | 8,270.00 | 8,300.00 | 7,780.00 | 7,870.00 | 7,870.00 | -4.84% | 65,974 |
| Mar 30, 2026 | 8,470.00 | 8,570.00 | 8,160.00 | 8,270.00 | 8,270.00 | -3.84% | 48,192 |
| Mar 27, 2026 | 8,530.00 | 8,950.00 | 8,170.00 | 8,600.00 | 8,600.00 | 2.02% | 68,325 |
| Mar 26, 2026 | 8,840.00 | 8,850.00 | 8,350.00 | 8,430.00 | 8,430.00 | -2.54% | 64,196 |
| Mar 25, 2026 | 8,850.00 | 9,050.00 | 8,530.00 | 8,650.00 | 8,650.00 | -0.23% | 94,331 |
| Mar 24, 2026 | 8,950.00 | 9,160.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.70% | 40,730 |
| Mar 23, 2026 | 9,150.00 | 9,260.00 | 8,610.00 | 8,820.00 | 8,820.00 | -3.61% | 111,220 |
| Mar 20, 2026 | 9,200.00 | 9,650.00 | 9,030.00 | 9,150.00 | 9,150.00 | -0.44% | 71,161 |
| Mar 19, 2026 | 9,300.00 | 9,560.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.76% | 87,651 |
| Mar 18, 2026 | 9,400.00 | 9,480.00 | 9,040.00 | 9,260.00 | 9,260.00 | -1.07% | 155,868 |