Daesung Microbiological Labs. Co., Ltd. (KOSDAQ:036480)
South Korea
· Delayed Price · Currency is KRW 7,480.00
-60.00 (-0.80%)
At close: Apr 29, 2026
KOSDAQ:036480 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |