Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea · Delayed Price · Currency is KRW 6,770.00
-230.00 (-3.29%)
At close: May 11, 2026
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,000.00 | 7,100.00 | 6,700.00 | 6,770.00 | 6,770.00 | -3.29% | 35,729 |
| 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% | 45,325 |
| May 4, 2026 | 7,470.00 | 7,690.00 | 7,260.00 | 7,360.00 | 7,360.00 | -1.74% | 47,424 |
| Apr 30, 2026 | 7,420.00 | 7,540.00 | 7,390.00 | 7,490.00 | 7,490.00 | 0.13% | 18,619 |
| 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% | 17,545 |
| 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% | 22,119 |
| 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% | 32,138 |
| 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% | 29,659 |
| 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% | 16,955 |
| 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% | 20,000 |
| Apr 8, 2026 | 7,620.00 | 7,620.00 | 7,340.00 | 7,560.00 | 7,560.00 | 2.30% | 27,273 |
| 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% | 64,709 |
| Apr 1, 2026 | 8,180.00 | 8,230.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1.27% | 53,702 |
| 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% | 48,191 |
| Mar 27, 2026 | 8,530.00 | 8,950.00 | 8,170.00 | 8,600.00 | 8,600.00 | 2.02% | 67,935 |
| Mar 26, 2026 | 8,840.00 | 8,850.00 | 8,350.00 | 8,430.00 | 8,430.00 | -2.54% | 64,010 |
| Mar 25, 2026 | 8,850.00 | 9,050.00 | 8,530.00 | 8,650.00 | 8,650.00 | -0.23% | 92,988 |
| Mar 24, 2026 | 8,950.00 | 9,160.00 | 8,670.00 | 8,670.00 | 8,670.00 | -1.70% | 40,324 |
| 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% | 70,502 |
| Mar 19, 2026 | 9,300.00 | 9,560.00 | 9,000.00 | 9,190.00 | 9,190.00 | -0.76% | 87,400 |
| Mar 18, 2026 | 9,400.00 | 9,480.00 | 9,040.00 | 9,260.00 | 9,260.00 | -1.07% | 154,716 |
| Mar 17, 2026 | 9,910.00 | 10,370.00 | 9,360.00 | 9,360.00 | 9,360.00 | -5.26% | 290,268 |
| Mar 16, 2026 | 8,490.00 | 10,960.00 | 8,490.00 | 9,880.00 | 9,880.00 | 16.51% | 1,508,138 |
| Mar 13, 2026 | 7,630.00 | 9,070.00 | 7,530.00 | 8,480.00 | 8,480.00 | 10.13% | 622,287 |
| Mar 12, 2026 | 7,920.00 | 8,090.00 | 7,700.00 | 7,700.00 | 7,700.00 | -5.98% | 223,369 |
| Mar 11, 2026 | 10,550.00 | 10,550.00 | 7,900.00 | 8,190.00 | 8,190.00 | 0.86% | 2,668,852 |
| Mar 10, 2026 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 29.92% | 193,510 |
| Mar 9, 2026 | 6,300.00 | 6,320.00 | 6,100.00 | 6,250.00 | 6,250.00 | -1.42% | 29,788 |
| Mar 6, 2026 | 6,400.00 | 6,470.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.94% | 25,609 |
| Mar 5, 2026 | 6,250.00 | 6,450.00 | 6,200.00 | 6,400.00 | 6,400.00 | 3.73% | 46,602 |
| Mar 4, 2026 | 6,840.00 | 6,840.00 | 6,170.00 | 6,170.00 | 6,170.00 | -10.45% | 63,135 |
| Mar 3, 2026 | 7,000.00 | 7,000.00 | 6,890.00 | 6,890.00 | 6,890.00 | -2.13% | 30,456 |
| Feb 27, 2026 | 7,080.00 | 7,100.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.85% | 32,396 |
| Feb 26, 2026 | 7,250.00 | 7,250.00 | 7,080.00 | 7,100.00 | 7,100.00 | -2.07% | 50,494 |