Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea
· Delayed Price · Currency is KRW 6,340.00
-60.00 (-0.94%)
At close: Mar 6, 2026
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 7,350.00 | 7,350.00 | 7,220.00 | 7,250.00 | 7,250.00 | -1.23% | 26,124 |
| Feb 24, 2026 | 7,320.00 | 7,400.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.14% | 20,802 |
| Feb 23, 2026 | 7,500.00 | 7,580.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.74% | 51,042 |
| Feb 20, 2026 | 7,740.00 | 7,740.00 | 7,320.00 | 7,460.00 | 7,460.00 | 0.95% | 123,248 |
| Feb 19, 2026 | 7,400.00 | 7,410.00 | 7,170.00 | 7,390.00 | 7,390.00 | - | 51,301 |
| Feb 13, 2026 | 7,420.00 | 7,550.00 | 7,320.00 | 7,390.00 | 7,390.00 | 0.54% | 56,867 |
| Feb 12, 2026 | 7,460.00 | 7,460.00 | 7,320.00 | 7,350.00 | 7,350.00 | -0.27% | 36,032 |
| Feb 11, 2026 | 7,450.00 | 7,490.00 | 7,310.00 | 7,370.00 | 7,370.00 | -0.94% | 41,520 |
| Feb 10, 2026 | 7,480.00 | 7,750.00 | 7,380.00 | 7,440.00 | 7,440.00 | 0.54% | 91,973 |
| Feb 9, 2026 | 7,470.00 | 7,530.00 | 7,280.00 | 7,400.00 | 7,400.00 | 0.95% | 58,320 |
| Feb 6, 2026 | 7,260.00 | 7,390.00 | 7,100.00 | 7,330.00 | 7,330.00 | - | 61,028 |
| Feb 5, 2026 | 7,550.00 | 7,650.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.87% | 83,649 |
| Feb 4, 2026 | 7,400.00 | 7,790.00 | 7,280.00 | 7,470.00 | 7,470.00 | 3.61% | 237,160 |
| Feb 3, 2026 | 7,410.00 | 7,480.00 | 7,050.00 | 7,210.00 | 7,210.00 | -2.57% | 181,048 |
| Feb 2, 2026 | 7,510.00 | 9,120.00 | 7,320.00 | 7,400.00 | 7,400.00 | 5.26% | 1,313,146 |
| Jan 30, 2026 | 7,080.00 | 7,150.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.71% | 13,137 |
| Jan 29, 2026 | 7,100.00 | 7,150.00 | 7,060.00 | 7,080.00 | 7,080.00 | -0.28% | 10,674 |
| Jan 28, 2026 | 7,090.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | - | 20,145 |
| Jan 27, 2026 | 7,200.00 | 7,200.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.42% | 7,364 |
| Jan 26, 2026 | 7,130.00 | 7,200.00 | 7,070.00 | 7,130.00 | 7,130.00 | 0.99% | 15,863 |
| Jan 23, 2026 | 7,010.00 | 7,090.00 | 6,980.00 | 7,060.00 | 7,060.00 | 0.57% | 13,269 |
| Jan 22, 2026 | 7,060.00 | 7,120.00 | 7,020.00 | 7,020.00 | 7,020.00 | -0.57% | 13,631 |
| Jan 21, 2026 | 7,190.00 | 7,190.00 | 7,050.00 | 7,060.00 | 7,060.00 | -1.81% | 5,308 |
| Jan 20, 2026 | 7,360.00 | 7,360.00 | 7,170.00 | 7,190.00 | 7,190.00 | -1.64% | 9,665 |
| Jan 19, 2026 | 7,200.00 | 7,340.00 | 7,050.00 | 7,310.00 | 7,310.00 | 3.84% | 30,415 |
| Jan 16, 2026 | 7,070.00 | 7,070.00 | 6,970.00 | 7,040.00 | 7,040.00 | -0.42% | 6,965 |
| Jan 15, 2026 | 7,170.00 | 7,180.00 | 6,980.00 | 7,070.00 | 7,070.00 | -1.12% | 7,096 |
| Jan 14, 2026 | 7,160.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | - | 4,419 |
| Jan 13, 2026 | 7,050.00 | 7,160.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.71% | 9,151 |
| Jan 12, 2026 | 7,070.00 | 7,080.00 | 6,950.00 | 7,030.00 | 7,030.00 | -0.57% | 6,054 |
| Jan 9, 2026 | 7,130.00 | 7,170.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.28% | 10,762 |
| Jan 8, 2026 | 7,150.00 | 7,290.00 | 7,090.00 | 7,090.00 | 7,090.00 | -1.66% | 11,315 |
| Jan 7, 2026 | 7,410.00 | 7,420.00 | 7,210.00 | 7,210.00 | 7,210.00 | -2.83% | 4,700 |
| Jan 6, 2026 | 7,440.00 | 7,450.00 | 7,370.00 | 7,420.00 | 7,420.00 | 0.13% | 3,860 |
| Jan 5, 2026 | 7,290.00 | 7,430.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1.93% | 8,488 |
| Jan 2, 2026 | 7,210.00 | 7,310.00 | 7,210.00 | 7,270.00 | 7,270.00 | -0.41% | 6,710 |
| Dec 30, 2025 | 7,300.00 | 7,300.00 | 7,250.00 | 7,300.00 | 7,300.00 | - | 1,694 |
| Dec 29, 2025 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.14% | 10,742 |
| Dec 26, 2025 | 7,320.00 | 7,540.00 | 7,290.00 | 7,460.00 | 7,385.00 | 2.90% | 17,210 |
| Dec 24, 2025 | 7,390.00 | 7,390.00 | 7,250.00 | 7,250.00 | 7,177.11 | -1.09% | 8,615 |
| Dec 23, 2025 | 7,440.00 | 7,440.00 | 7,310.00 | 7,330.00 | 7,256.31 | -0.41% | 8,780 |
| Dec 22, 2025 | 7,480.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,286.01 | -0.41% | 5,376 |
| Dec 19, 2025 | 7,400.00 | 7,460.00 | 7,300.00 | 7,390.00 | 7,315.70 | -0.14% | 2,675 |
| Dec 18, 2025 | 7,260.00 | 7,470.00 | 7,200.00 | 7,400.00 | 7,325.60 | 1.93% | 16,887 |
| Dec 17, 2025 | 7,150.00 | 7,270.00 | 7,150.00 | 7,260.00 | 7,187.01 | 0.69% | 12,769 |
| Dec 16, 2025 | 7,280.00 | 7,430.00 | 7,180.00 | 7,210.00 | 7,137.51 | -0.55% | 9,259 |
| Dec 15, 2025 | 7,320.00 | 7,320.00 | 7,250.00 | 7,250.00 | 7,177.11 | -0.41% | 6,520 |
| Dec 12, 2025 | 7,330.00 | 7,350.00 | 7,260.00 | 7,280.00 | 7,206.81 | -0.68% | 5,419 |
| Dec 11, 2025 | 7,270.00 | 7,330.00 | 7,260.00 | 7,330.00 | 7,256.31 | 1.10% | 3,443 |
| Dec 10, 2025 | 7,250.00 | 7,290.00 | 7,220.00 | 7,250.00 | 7,177.11 | -0.96% | 6,589 |
| Dec 9, 2025 | 7,260.00 | 7,380.00 | 7,250.00 | 7,320.00 | 7,246.41 | 0.83% | 4,231 |
| Dec 8, 2025 | 7,280.00 | 7,390.00 | 7,260.00 | 7,260.00 | 7,187.01 | -0.55% | 5,118 |
| Dec 5, 2025 | 7,340.00 | 7,450.00 | 7,290.00 | 7,300.00 | 7,226.61 | -0.14% | 3,953 |
| Dec 4, 2025 | 7,340.00 | 7,430.00 | 7,300.00 | 7,310.00 | 7,236.51 | -0.81% | 4,995 |
| Dec 3, 2025 | 7,330.00 | 7,410.00 | 7,300.00 | 7,370.00 | 7,295.90 | 0.96% | 2,574 |
| Dec 2, 2025 | 7,270.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,226.61 | 0.55% | 4,231 |
| Dec 1, 2025 | 7,270.00 | 7,290.00 | 7,230.00 | 7,260.00 | 7,187.01 | - | 8,213 |
| Nov 28, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,260.00 | 7,187.01 | - | 13,534 |
| Nov 27, 2025 | 7,380.00 | 7,380.00 | 7,220.00 | 7,260.00 | 7,187.01 | -0.14% | 13,177 |
| Nov 26, 2025 | 7,350.00 | 7,500.00 | 7,250.00 | 7,270.00 | 7,196.91 | -0.82% | 24,886 |
| Nov 25, 2025 | 7,490.00 | 7,950.00 | 7,250.00 | 7,330.00 | 7,256.31 | 0.27% | 69,936 |
| Nov 24, 2025 | 7,220.00 | 7,630.00 | 7,150.00 | 7,310.00 | 7,236.51 | 1.81% | 7,968 |
| Nov 21, 2025 | 7,300.00 | 7,340.00 | 7,150.00 | 7,180.00 | 7,107.82 | -2.97% | 5,784 |
| Nov 20, 2025 | 7,470.00 | 7,480.00 | 7,330.00 | 7,400.00 | 7,325.60 | 0.41% | 2,021 |
| Nov 19, 2025 | 7,370.00 | 7,440.00 | 7,350.00 | 7,370.00 | 7,295.90 | - | 1,569 |
| Nov 18, 2025 | 7,340.00 | 7,480.00 | 7,320.00 | 7,370.00 | 7,295.90 | -0.81% | 6,579 |
| Nov 17, 2025 | 7,240.00 | 7,630.00 | 7,240.00 | 7,430.00 | 7,355.30 | 2.62% | 25,078 |
| Nov 14, 2025 | 7,260.00 | 7,330.00 | 7,150.00 | 7,240.00 | 7,167.21 | -0.14% | 10,016 |
| Nov 13, 2025 | 7,060.00 | 7,260.00 | 7,050.00 | 7,250.00 | 7,177.11 | 2.69% | 9,204 |
| Nov 12, 2025 | 7,090.00 | 7,140.00 | 7,010.00 | 7,060.00 | 6,989.02 | - | 2,496 |
| Nov 11, 2025 | 6,960.00 | 7,180.00 | 6,960.00 | 7,060.00 | 6,989.02 | 0.86% | 8,712 |
| Nov 10, 2025 | 6,960.00 | 7,130.00 | 6,940.00 | 7,000.00 | 6,929.62 | 0.57% | 5,699 |
| Nov 7, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 6,960.00 | 6,890.03 | -1.97% | 6,439 |
| Nov 6, 2025 | 7,220.00 | 7,220.00 | 6,940.00 | 7,100.00 | 7,028.62 | 0.42% | 9,266 |
| Nov 5, 2025 | 7,200.00 | 7,200.00 | 6,990.00 | 7,070.00 | 6,998.92 | -1.53% | 9,854 |
| Nov 4, 2025 | 7,250.00 | 7,250.00 | 7,100.00 | 7,180.00 | 7,107.82 | 0.14% | 4,241 |
| Nov 3, 2025 | 7,250.00 | 7,270.00 | 7,100.00 | 7,170.00 | 7,097.92 | -1.10% | 17,709 |
| Oct 31, 2025 | 7,270.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,177.11 | -1.49% | 8,768 |
| Oct 30, 2025 | 7,340.00 | 7,370.00 | 7,210.00 | 7,360.00 | 7,286.01 | -0.27% | 12,947 |
| Oct 29, 2025 | 7,340.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,305.80 | 0.54% | 4,865 |
| Oct 28, 2025 | 7,410.00 | 7,500.00 | 7,330.00 | 7,340.00 | 7,266.21 | -0.54% | 7,767 |
| Oct 27, 2025 | 7,440.00 | 7,500.00 | 7,320.00 | 7,380.00 | 7,305.80 | -0.81% | 9,403 |
| Oct 24, 2025 | 7,450.00 | 7,500.00 | 7,420.00 | 7,440.00 | 7,365.20 | -0.13% | 2,603 |
| Oct 23, 2025 | 7,420.00 | 7,470.00 | 7,400.00 | 7,450.00 | 7,375.10 | 0.27% | 3,978 |
| Oct 22, 2025 | 7,540.00 | 7,590.00 | 7,400.00 | 7,430.00 | 7,355.30 | -1.20% | 3,121 |
| Oct 21, 2025 | 7,570.00 | 7,570.00 | 7,470.00 | 7,520.00 | 7,444.40 | -0.66% | 3,969 |
| Oct 20, 2025 | 7,440.00 | 7,630.00 | 7,320.00 | 7,570.00 | 7,493.89 | 1.75% | 6,214 |
| Oct 17, 2025 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,365.20 | -0.13% | 5,153 |
| Oct 16, 2025 | 7,650.00 | 7,650.00 | 7,450.00 | 7,450.00 | 7,375.10 | -1.32% | 6,521 |
| Oct 15, 2025 | 7,420.00 | 7,920.00 | 7,400.00 | 7,550.00 | 7,474.10 | 1.89% | 7,611 |
| Oct 14, 2025 | 7,450.00 | 7,470.00 | 7,380.00 | 7,410.00 | 7,335.50 | 0.14% | 6,781 |
| Oct 13, 2025 | 7,540.00 | 7,540.00 | 7,380.00 | 7,400.00 | 7,325.60 | -1.86% | 11,366 |
| Oct 10, 2025 | 7,690.00 | 7,690.00 | 7,530.00 | 7,540.00 | 7,464.20 | -1.57% | 7,524 |
| Oct 2, 2025 | 7,600.00 | 7,670.00 | 7,570.00 | 7,660.00 | 7,582.99 | 0.92% | 3,882 |