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 |