Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 530.00 | 539.00 | 529.00 | 536.00 | 2,680.00 | 15,322 |
| 2024-07-02 | 527.00 | 531.00 | 527.00 | 530.00 | 2,650.00 | 3,912 |
| 2024-07-01 | 530.00 | 536.00 | 527.00 | 531.00 | 2,655.00 | 14,605 |
| 2024-06-28 | 524.00 | 534.00 | 519.00 | 532.00 | 2,660.00 | 55,285 |
| 2024-06-27 | 505.00 | 512.00 | 505.00 | 512.00 | 2,560.00 | 6,680 |
| 2024-06-26 | 509.00 | 512.00 | 506.00 | 511.00 | 2,555.00 | 7,037 |
| 2024-06-25 | 508.00 | 514.00 | 499.00 | 509.00 | 2,545.00 | 13,932 |
| 2024-06-24 | 509.00 | 512.00 | 504.00 | 509.00 | 2,545.00 | 4,973 |
| 2024-06-21 | 509.00 | 512.00 | 507.00 | 509.00 | 2,545.00 | 9,902 |
| 2024-06-20 | 520.00 | 521.00 | 499.00 | 510.00 | 2,550.00 | 33,382 |
| 2024-06-19 | 528.00 | 529.00 | 513.00 | 513.00 | 2,565.00 | 23,043 |
| 2024-06-18 | 522.00 | 528.00 | 516.00 | 528.00 | 2,640.00 | 17,281 |
| 2024-06-17 | 534.00 | 534.00 | 521.00 | 522.00 | 2,610.00 | 12,571 |
| 2024-06-14 | 537.00 | 538.00 | 532.00 | 534.00 | 2,670.00 | 3,824 |
| 2024-06-13 | 537.00 | 538.00 | 533.00 | 537.00 | 2,685.00 | 9,660 |
| 2024-06-12 | 539.00 | 540.00 | 530.00 | 537.00 | 2,685.00 | 10,928 |
| 2024-06-11 | 541.00 | 620.00 | 528.00 | 539.00 | 2,695.00 | 312,533 |
| 2024-06-10 | 547.00 | 547.00 | 530.00 | 541.00 | 2,705.00 | 3,891 |
| 2024-06-07 | 550.00 | 555.00 | 535.00 | 547.00 | 2,735.00 | 12,030 |
| 2024-06-05 | 551.00 | 563.00 | 543.00 | 550.00 | 2,750.00 | 8,820 |
| 2024-06-04 | 552.00 | 559.00 | 543.00 | 551.00 | 2,755.00 | 9,562 |
| 2024-06-03 | 550.00 | 553.00 | 544.00 | 552.00 | 2,760.00 | 8,111 |
| 2024-05-31 | 544.00 | 580.00 | 544.00 | 548.00 | 2,740.00 | 9,260 |
| 2024-05-30 | 555.00 | 556.00 | 533.00 | 549.00 | 2,745.00 | 9,246 |
| 2024-05-29 | 567.00 | 569.00 | 555.00 | 555.00 | 2,775.00 | 12,870 |
| 2024-05-28 | 562.00 | 570.00 | 558.00 | 569.00 | 2,845.00 | 7,611 |
| 2024-05-27 | 570.00 | 572.00 | 556.00 | 556.00 | 2,780.00 | 20,894 |
| 2024-05-24 | 575.00 | 575.00 | 564.00 | 573.00 | 2,865.00 | 22,270 |
| 2024-05-23 | 578.00 | 578.00 | 560.00 | 571.00 | 2,855.00 | 16,429 |
| 2024-05-22 | 568.00 | 576.00 | 560.00 | 568.00 | 2,840.00 | 18,150 |
| 2024-05-21 | 565.00 | 578.00 | 562.00 | 566.00 | 2,830.00 | 24,256 |
| 2024-05-20 | 570.00 | 580.00 | 569.00 | 569.00 | 2,845.00 | 34,302 |
| 2024-05-17 | 552.00 | 578.00 | 552.00 | 574.00 | 2,870.00 | 42,052 |
| 2024-05-16 | 558.00 | 561.00 | 547.00 | 552.00 | 2,760.00 | 30,546 |
| 2024-05-14 | 534.00 | 556.00 | 530.00 | 547.00 | 2,735.00 | 12,740 |
| 2024-05-13 | 534.00 | 541.00 | 526.00 | 534.00 | 2,670.00 | 22,574 |
| 2024-05-10 | 527.00 | 558.00 | 527.00 | 535.00 | 2,675.00 | 72,049 |
| 2024-05-09 | 519.00 | 528.00 | 519.00 | 527.00 | 2,635.00 | 32,705 |
| 2024-05-08 | 530.00 | 530.00 | 515.00 | 519.00 | 2,595.00 | 34,815 |
| 2024-05-07 | 510.00 | 520.00 | 509.00 | 513.00 | 2,565.00 | 38,615 |
| 2024-05-03 | 509.00 | 509.00 | 505.00 | 509.00 | 2,545.00 | 25,733 |
| 2024-05-02 | 503.00 | 509.00 | 501.00 | 506.00 | 2,530.00 | 13,189 |
| 2024-04-30 | 508.00 | 508.00 | 499.00 | 503.00 | 2,515.00 | 18,744 |
| 2024-04-29 | 507.00 | 507.00 | 498.00 | 500.00 | 2,500.00 | 13,512 |
| 2024-04-26 | 504.00 | 504.00 | 497.00 | 500.00 | 2,500.00 | 14,449 |
| 2024-04-25 | 502.00 | 508.00 | 500.00 | 502.00 | 2,510.00 | 17,106 |
| 2024-04-24 | 503.00 | 509.00 | 500.00 | 502.00 | 2,510.00 | 10,626 |
| 2024-04-23 | 513.00 | 513.00 | 500.00 | 503.00 | 2,515.00 | 23,887 |
| 2024-04-22 | 500.00 | 513.00 | 495.00 | 500.00 | 2,500.00 | 29,017 |
| 2024-04-19 | 510.00 | 510.00 | 494.00 | 502.00 | 2,510.00 | 29,696 |
| 2024-04-18 | 507.00 | 509.00 | 498.00 | 506.00 | 2,530.00 | 32,547 |
| 2024-04-17 | 508.00 | 512.00 | 505.00 | 508.00 | 2,540.00 | 10,359 |
| 2024-04-16 | 505.00 | 519.00 | 503.00 | 508.00 | 2,540.00 | 24,069 |
| 2024-04-15 | 522.00 | 527.00 | 511.00 | 520.00 | 2,600.00 | 15,628 |
| 2024-04-12 | 529.00 | 532.00 | 521.00 | 522.00 | 2,610.00 | 11,993 |
| 2024-04-11 | 527.00 | 538.00 | 525.00 | 529.00 | 2,645.00 | 8,627 |
| 2024-04-09 | 521.00 | 536.00 | 513.00 | 527.00 | 2,635.00 | 26,279 |
| 2024-04-08 | 534.00 | 541.00 | 519.00 | 525.00 | 2,625.00 | 28,112 |
| 2024-04-05 | 532.00 | 536.00 | 525.00 | 534.00 | 2,670.00 | 14,828 |
| 2024-04-04 | 530.00 | 532.00 | 529.00 | 532.00 | 2,660.00 | 19,405 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.