Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 536.00 | 536.00 | 527.00 | 535.00 | 2,675.00 | 14,046 |
| 2024-04-02 | 544.00 | 546.00 | 533.00 | 536.00 | 2,680.00 | 23,894 |
| 2024-04-01 | 548.00 | 548.00 | 529.00 | 539.00 | 2,695.00 | 52,197 |
| 2024-03-29 | 553.00 | 553.00 | 543.00 | 548.00 | 2,740.00 | 14,373 |
| 2024-03-28 | 555.00 | 560.00 | 546.00 | 554.00 | 2,770.00 | 15,394 |
| 2024-03-27 | 552.00 | 559.00 | 550.00 | 555.00 | 2,775.00 | 11,962 |
| 2024-03-26 | 563.00 | 563.00 | 543.00 | 553.00 | 2,765.00 | 20,046 |
| 2024-03-25 | 556.00 | 557.00 | 541.00 | 554.00 | 2,770.00 | 18,208 |
| 2024-03-22 | 565.00 | 567.00 | 553.00 | 557.00 | 2,785.00 | 14,508 |
| 2024-03-21 | 566.00 | 566.00 | 553.00 | 559.00 | 2,795.00 | 22,735 |
| 2024-03-20 | 560.00 | 560.00 | 553.00 | 559.00 | 2,795.00 | 15,106 |
| 2024-03-19 | 565.00 | 565.00 | 556.00 | 560.00 | 2,800.00 | 7,214 |
| 2024-03-18 | 570.00 | 572.00 | 556.00 | 560.00 | 2,800.00 | 5,535 |
| 2024-03-15 | 553.00 | 564.00 | 553.00 | 559.00 | 2,795.00 | 9,169 |
| 2024-03-14 | 565.00 | 565.00 | 552.00 | 559.00 | 2,795.00 | 15,967 |
| 2024-03-13 | 575.00 | 575.00 | 547.00 | 565.00 | 2,825.00 | 46,417 |
| 2024-03-12 | 579.00 | 583.00 | 564.00 | 570.00 | 2,850.00 | 58,504 |
| 2024-03-11 | 579.00 | 589.00 | 573.00 | 578.00 | 2,890.00 | 14,110 |
| 2024-03-08 | 584.00 | 590.00 | 574.00 | 579.00 | 2,895.00 | 12,173 |
| 2024-03-07 | 588.00 | 588.00 | 578.00 | 585.00 | 2,925.00 | 16,073 |
| 2024-03-06 | 586.00 | 591.00 | 575.00 | 588.00 | 2,940.00 | 22,184 |
| 2024-03-05 | 590.00 | 594.00 | 585.00 | 587.00 | 2,935.00 | 16,908 |
| 2024-03-04 | 595.00 | 598.00 | 575.00 | 595.00 | 2,975.00 | 18,318 |
| 2024-02-29 | 594.00 | 600.00 | 588.00 | 595.00 | 2,975.00 | 19,162 |
| 2024-02-28 | 601.00 | 601.00 | 589.00 | 594.00 | 2,970.00 | 16,218 |
| 2024-02-27 | 587.00 | 593.00 | 585.00 | 588.00 | 2,940.00 | 12,785 |
| 2024-02-26 | 590.00 | 592.00 | 586.00 | 591.00 | 2,955.00 | 7,921 |
| 2024-02-23 | 591.00 | 593.00 | 587.00 | 592.00 | 2,960.00 | 9,580 |
| 2024-02-22 | 591.00 | 597.00 | 586.00 | 593.00 | 2,965.00 | 25,004 |
| 2024-02-21 | 596.00 | 596.00 | 589.00 | 594.00 | 2,970.00 | 9,307 |
| 2024-02-20 | 592.00 | 599.00 | 591.00 | 596.00 | 2,980.00 | 4,914 |
| 2024-02-19 | 596.00 | 598.00 | 591.00 | 595.00 | 2,975.00 | 14,072 |
| 2024-02-16 | 591.00 | 596.00 | 589.00 | 596.00 | 2,980.00 | 13,633 |
| 2024-02-15 | 595.00 | 600.00 | 591.00 | 596.00 | 2,980.00 | 14,137 |
| 2024-02-14 | 594.00 | 597.00 | 591.00 | 595.00 | 2,975.00 | 7,924 |
| 2024-02-13 | 594.00 | 598.00 | 593.00 | 594.00 | 2,970.00 | 10,756 |
| 2024-02-08 | 597.00 | 598.00 | 593.00 | 593.00 | 2,965.00 | 8,070 |
| 2024-02-07 | 594.00 | 598.00 | 590.00 | 597.00 | 2,985.00 | 18,091 |
| 2024-02-06 | 592.00 | 599.00 | 592.00 | 599.00 | 2,995.00 | 7,399 |
| 2024-02-05 | 594.00 | 600.00 | 591.00 | 600.00 | 3,000.00 | 11,705 |
| 2024-02-02 | 597.00 | 597.00 | 586.00 | 591.00 | 2,955.00 | 12,612 |
| 2024-02-01 | 589.00 | 599.00 | 585.00 | 590.00 | 2,950.00 | 14,176 |
| 2024-01-31 | 599.00 | 599.00 | 586.00 | 589.00 | 2,945.00 | 16,765 |
| 2024-01-30 | 594.00 | 599.00 | 590.00 | 594.00 | 2,970.00 | 8,958 |
| 2024-01-29 | 598.00 | 600.00 | 594.00 | 594.00 | 2,970.00 | 20,835 |
| 2024-01-26 | 598.00 | 605.00 | 593.00 | 598.00 | 2,990.00 | 16,773 |
| 2024-01-25 | 596.00 | 600.00 | 592.00 | 600.00 | 3,000.00 | 5,736 |
| 2024-01-24 | 599.00 | 600.00 | 589.00 | 600.00 | 3,000.00 | 16,766 |
| 2024-01-23 | 603.00 | 607.00 | 591.00 | 599.00 | 2,995.00 | 30,792 |
| 2024-01-22 | 606.00 | 606.00 | 595.00 | 601.00 | 3,005.00 | 24,259 |
| 2024-01-19 | 606.00 | 613.00 | 600.00 | 604.00 | 3,020.00 | 17,771 |
| 2024-01-18 | 590.00 | 606.00 | 590.00 | 606.00 | 3,030.00 | 20,594 |
| 2024-01-17 | 610.00 | 610.00 | 598.00 | 599.00 | 2,995.00 | 29,598 |
| 2024-01-16 | 608.00 | 610.00 | 600.00 | 609.00 | 3,045.00 | 30,094 |
| 2024-01-15 | 608.00 | 616.00 | 602.00 | 606.00 | 3,030.00 | 30,584 |
| 2024-01-12 | 606.00 | 618.00 | 605.00 | 610.00 | 3,050.00 | 55,570 |
| 2024-01-11 | 608.00 | 670.00 | 601.00 | 618.00 | 3,090.00 | 464,273 |
| 2024-01-10 | 604.00 | 610.00 | 600.00 | 606.00 | 3,030.00 | 13,184 |
| 2024-01-09 | 603.00 | 606.00 | 600.00 | 604.00 | 3,020.00 | 13,786 |
| 2024-01-08 | 599.00 | 612.00 | 595.00 | 602.00 | 3,010.00 | 22,317 |
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.