Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea
· Delayed Price · Currency is KRW 7,300.00
-10.00 (-0.14%)
At close: Dec 5, 2025
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,340.00 | 7,450.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.14% | 3,953 |
| Dec 4, 2025 | 7,340.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.81% | 4,995 |
| Dec 3, 2025 | 7,330.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,370.00 | 0.96% | 2,574 |
| Dec 2, 2025 | 7,270.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,300.00 | 0.55% | 4,231 |
| Dec 1, 2025 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,260.00 | - | 8,213 |
| Nov 28, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,260.00 | - | 13,534 |
| Nov 27, 2025 | 7,380.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,260.00 | -0.14% | 12,666 |
| Nov 26, 2025 | 7,350.00 | 7,500.00 | 7,250.00 | 7,270.00 | 7,270.00 | -0.82% | 24,187 |
| Nov 25, 2025 | 7,490.00 | 7,950.00 | 7,250.00 | 7,330.00 | 7,330.00 | 0.27% | 69,936 |
| Nov 24, 2025 | 7,220.00 | 7,630.00 | 7,150.00 | 7,310.00 | 7,310.00 | 1.81% | 7,968 |
| Nov 21, 2025 | 7,300.00 | 7,340.00 | 7,150.00 | 7,180.00 | 7,180.00 | -2.97% | 5,784 |
| Nov 20, 2025 | 7,470.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,400.00 | 0.41% | 2,021 |
| Nov 19, 2025 | 7,370.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,370.00 | - | 1,569 |
| Nov 18, 2025 | 7,340.00 | 7,480.00 | 7,320.00 | 7,370.00 | 7,370.00 | -0.81% | 6,579 |
| Nov 17, 2025 | 7,240.00 | 7,630.00 | 7,240.00 | 7,430.00 | 7,430.00 | 2.62% | 25,078 |
| Nov 14, 2025 | 7,260.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,240.00 | -0.14% | 10,016 |
| Nov 13, 2025 | 7,060.00 | 7,260.00 | 7,050.00 | 7,250.00 | 7,250.00 | 2.69% | 9,204 |
| Nov 12, 2025 | 7,090.00 | 7,140.00 | 7,010.00 | 7,060.00 | 7,060.00 | - | 2,496 |
| Nov 11, 2025 | 6,960.00 | 7,180.00 | 6,960.00 | 7,060.00 | 7,060.00 | 0.86% | 8,712 |
| Nov 10, 2025 | 6,960.00 | 7,130.00 | 6,940.00 | 7,000.00 | 7,000.00 | 0.57% | 5,699 |
| Nov 7, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,960.00 | -1.97% | 6,439 |
| Nov 6, 2025 | 7,220.00 | 7,220.00 | 6,940.00 | 7,100.00 | 7,100.00 | 0.42% | 9,266 |
| Nov 5, 2025 | 7,200.00 | 7,200.00 | 6,990.00 | 7,070.00 | 7,070.00 | -1.53% | 9,854 |
| Nov 4, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.14% | 4,241 |
| Nov 3, 2025 | 7,250.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,170.00 | -1.10% | 17,709 |
| Oct 31, 2025 | 7,270.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | -1.49% | 8,768 |
| Oct 30, 2025 | 7,340.00 | 7,370.00 | 7,210.00 | 7,360.00 | 7,360.00 | -0.27% | 12,947 |
| Oct 29, 2025 | 7,340.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,380.00 | 0.54% | 4,865 |
| Oct 28, 2025 | 7,410.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,340.00 | -0.54% | 7,767 |
| Oct 27, 2025 | 7,440.00 | 7,500.00 | 7,320.00 | 7,380.00 | 7,380.00 | -0.81% | 9,403 |
| Oct 24, 2025 | 7,450.00 | 7,500.00 | 7,420.00 | 7,440.00 | 7,440.00 | -0.13% | 2,603 |
| Oct 23, 2025 | 7,420.00 | 7,470.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.27% | 3,978 |
| Oct 22, 2025 | 7,540.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,430.00 | -1.20% | 3,121 |
| Oct 21, 2025 | 7,570.00 | 7,570.00 | 7,470.00 | 7,520.00 | 7,520.00 | -0.66% | 3,969 |
| Oct 20, 2025 | 7,440.00 | 7,630.00 | 7,320.00 | 7,570.00 | 7,570.00 | 1.75% | 6,214 |
| Oct 17, 2025 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,440.00 | -0.13% | 5,153 |
| Oct 16, 2025 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,450.00 | -1.32% | 6,521 |
| Oct 15, 2025 | 7,420.00 | 7,920.00 | 7,400.00 | 7,550.00 | 7,550.00 | 1.89% | 7,611 |
| Oct 14, 2025 | 7,450.00 | 7,470.00 | 7,380.00 | 7,410.00 | 7,410.00 | 0.14% | 6,781 |
| Oct 13, 2025 | 7,540.00 | 7,540.00 | 7,380.00 | 7,400.00 | 7,400.00 | -1.86% | 11,366 |
| Oct 10, 2025 | 7,690.00 | 7,690.00 | 7,530.00 | 7,540.00 | 7,540.00 | -1.57% | 7,524 |
| Oct 2, 2025 | 7,600.00 | 7,670.00 | 7,570.00 | 7,660.00 | 7,660.00 | 0.92% | 3,882 |
| Oct 1, 2025 | 7,710.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.78% | 3,421 |
| Sep 30, 2025 | 7,660.00 | 7,670.00 | 7,580.00 | 7,650.00 | 7,650.00 | - | 5,432 |
| Sep 29, 2025 | 7,640.00 | 7,670.00 | 7,600.00 | 7,650.00 | 7,650.00 | 0.13% | 5,506 |
| Sep 26, 2025 | 7,700.00 | 7,700.00 | 7,560.00 | 7,640.00 | 7,640.00 | -0.78% | 5,723 |
| Sep 25, 2025 | 7,750.00 | 7,750.00 | 7,670.00 | 7,700.00 | 7,700.00 | - | 4,810 |
| Sep 24, 2025 | 7,940.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.65% | 6,549 |
| Sep 23, 2025 | 7,770.00 | 7,910.00 | 7,770.00 | 7,910.00 | 7,910.00 | 0.76% | 7,748 |
| Sep 22, 2025 | 7,900.00 | 8,000.00 | 7,850.00 | 7,850.00 | 7,850.00 | -1.51% | 7,865 |
| Sep 19, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 7,970.00 | 7,970.00 | -1.60% | 9,097 |
| Sep 18, 2025 | 8,100.00 | 8,150.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.86% | 5,000 |
| Sep 17, 2025 | 8,020.00 | 8,170.00 | 7,920.00 | 8,170.00 | 8,170.00 | 0.62% | 8,921 |
| Sep 16, 2025 | 8,270.00 | 8,280.00 | 7,970.00 | 8,120.00 | 8,120.00 | -1.81% | 15,676 |
| Sep 15, 2025 | 8,040.00 | 8,480.00 | 7,900.00 | 8,270.00 | 8,270.00 | 5.89% | 59,252 |
| Sep 12, 2025 | 7,790.00 | 7,830.00 | 7,730.00 | 7,810.00 | 7,810.00 | 0.26% | 3,124 |
| Sep 11, 2025 | 7,720.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,790.00 | 0.91% | 2,134 |
| Sep 10, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,720.00 | 7,720.00 | 0.26% | 911 |
| Sep 9, 2025 | 7,750.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 2,176 |
| Sep 8, 2025 | 7,700.00 | 7,810.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.03% | 2,083 |
| Sep 5, 2025 | 7,910.00 | 7,910.00 | 7,720.00 | 7,780.00 | 7,780.00 | -0.77% | 3,814 |
| Sep 4, 2025 | 7,760.00 | 7,850.00 | 7,750.00 | 7,840.00 | 7,840.00 | 1.16% | 1,494 |
| Sep 3, 2025 | 7,690.00 | 7,770.00 | 7,690.00 | 7,750.00 | 7,750.00 | 0.65% | 1,736 |
| Sep 2, 2025 | 7,740.00 | 7,740.00 | 7,630.00 | 7,700.00 | 7,700.00 | -0.52% | 3,828 |
| Sep 1, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,740.00 | 7,740.00 | -1.15% | 4,433 |
| Aug 29, 2025 | 7,830.00 | 7,860.00 | 7,760.00 | 7,830.00 | 7,830.00 | -0.25% | 1,818 |
| Aug 28, 2025 | 7,780.00 | 8,030.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.13% | 1,673 |
| Aug 27, 2025 | 7,830.00 | 8,080.00 | 7,720.00 | 7,860.00 | 7,860.00 | 0.51% | 4,450 |
| Aug 26, 2025 | 7,770.00 | 8,170.00 | 7,620.00 | 7,820.00 | 7,820.00 | 0.64% | 29,533 |
| Aug 25, 2025 | 7,970.00 | 7,970.00 | 7,730.00 | 7,770.00 | 7,770.00 | -1.89% | 14,006 |
| Aug 22, 2025 | 7,920.00 | 8,010.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.51% | 5,028 |
| Aug 21, 2025 | 7,990.00 | 8,010.00 | 7,770.00 | 7,880.00 | 7,880.00 | -1.25% | 7,734 |
| Aug 20, 2025 | 8,070.00 | 8,070.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.62% | 8,403 |
| Aug 19, 2025 | 8,050.00 | 8,080.00 | 8,010.00 | 8,030.00 | 8,030.00 | -0.25% | 7,640 |
| Aug 18, 2025 | 8,130.00 | 8,150.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.98% | 10,477 |
| Aug 14, 2025 | 8,110.00 | 8,130.00 | 8,070.00 | 8,130.00 | 8,130.00 | 0.74% | 2,577 |
| Aug 13, 2025 | 8,140.00 | 8,140.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.37% | 1,653 |
| Aug 12, 2025 | 8,030.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.62% | 6,910 |
| Aug 11, 2025 | 8,050.00 | 8,110.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 2,737 |
| Aug 8, 2025 | 8,080.00 | 8,120.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.25% | 3,832 |
| Aug 7, 2025 | 8,100.00 | 8,100.00 | 8,060.00 | 8,070.00 | 8,070.00 | -0.37% | 4,952 |
| Aug 6, 2025 | 8,110.00 | 8,130.00 | 8,040.00 | 8,100.00 | 8,100.00 | 0.37% | 4,608 |
| Aug 5, 2025 | 8,130.00 | 8,150.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.74% | 5,610 |
| Aug 4, 2025 | 8,120.00 | 8,140.00 | 8,060.00 | 8,130.00 | 8,130.00 | - | 6,506 |
| Aug 1, 2025 | 8,190.00 | 8,190.00 | 8,070.00 | 8,130.00 | 8,130.00 | -0.73% | 8,017 |
| Jul 31, 2025 | 8,150.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,190.00 | 0.12% | 2,122 |
| Jul 30, 2025 | 8,150.00 | 8,190.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.37% | 3,041 |
| Jul 29, 2025 | 8,170.00 | 8,200.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.61% | 3,824 |
| Jul 28, 2025 | 8,210.00 | 8,220.00 | 8,120.00 | 8,200.00 | 8,200.00 | -0.12% | 5,229 |
| Jul 25, 2025 | 8,230.00 | 8,230.00 | 8,200.00 | 8,210.00 | 8,210.00 | 0.37% | 920 |
| Jul 24, 2025 | 8,260.00 | 8,280.00 | 8,170.00 | 8,180.00 | 8,180.00 | -0.85% | 5,866 |
| Jul 23, 2025 | 8,300.00 | 8,310.00 | 8,210.00 | 8,250.00 | 8,250.00 | - | 3,623 |
| Jul 22, 2025 | 8,310.00 | 8,320.00 | 8,240.00 | 8,250.00 | 8,250.00 | -0.72% | 5,803 |
| Jul 21, 2025 | 8,380.00 | 8,380.00 | 8,250.00 | 8,310.00 | 8,310.00 | -0.12% | 7,612 |
| Jul 18, 2025 | 8,240.00 | 8,350.00 | 8,200.00 | 8,320.00 | 8,320.00 | 0.97% | 8,643 |
| Jul 17, 2025 | 8,210.00 | 8,280.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.49% | 9,178 |
| Jul 16, 2025 | 8,230.00 | 8,290.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.49% | 3,341 |
| Jul 15, 2025 | 8,200.00 | 8,240.00 | 8,160.00 | 8,240.00 | 8,240.00 | 0.49% | 15,429 |
| Jul 14, 2025 | 8,200.00 | 8,370.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 4,924 |
| Jul 11, 2025 | 8,180.00 | 8,220.00 | 8,130.00 | 8,200.00 | 8,200.00 | 0.24% | 6,915 |