Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 603.00 | 605.00 | 599.00 | 602.00 | 3,010.00 | 11,519 |
| 2024-01-04 | 600.00 | 602.00 | 597.00 | 602.00 | 3,010.00 | 8,693 |
| 2024-01-03 | 598.00 | 602.00 | 597.00 | 601.00 | 3,005.00 | 15,379 |
| 2024-01-02 | 604.00 | 604.00 | 595.00 | 598.00 | 2,990.00 | 8,842 |
| 2023-12-28 | 600.00 | 600.00 | 594.00 | 600.00 | 3,000.00 | 11,424 |
| 2023-12-27 | 594.00 | 599.00 | 591.00 | 598.00 | 2,990.00 | 11,193 |
| 2023-12-26 | 595.00 | 600.00 | 593.00 | 594.00 | 2,970.00 | 11,913 |
| 2023-12-22 | 596.00 | 600.00 | 593.00 | 600.00 | 3,000.00 | 10,570 |
| 2023-12-21 | 597.00 | 600.00 | 591.00 | 599.00 | 2,995.00 | 19,379 |
| 2023-12-20 | 595.00 | 602.00 | 595.00 | 597.00 | 2,985.00 | 12,819 |
| 2023-12-19 | 598.00 | 607.00 | 597.00 | 600.00 | 3,000.00 | 10,315 |
| 2023-12-18 | 605.00 | 615.00 | 598.00 | 600.00 | 3,000.00 | 19,722 |
| 2023-12-15 | 609.00 | 609.00 | 600.00 | 604.00 | 3,020.00 | 16,108 |
| 2023-12-14 | 609.00 | 611.00 | 600.00 | 607.00 | 3,035.00 | 15,637 |
| 2023-12-13 | 606.00 | 612.00 | 600.00 | 609.00 | 3,045.00 | 19,141 |
| 2023-12-12 | 606.00 | 611.00 | 600.00 | 606.00 | 3,030.00 | 11,118 |
| 2023-12-11 | 604.00 | 620.00 | 603.00 | 606.00 | 3,030.00 | 7,858 |
| 2023-12-08 | 607.00 | 612.00 | 602.00 | 604.00 | 3,020.00 | 9,413 |
| 2023-12-07 | 613.00 | 624.00 | 600.00 | 606.00 | 3,030.00 | 11,226 |
| 2023-12-06 | 601.00 | 627.00 | 601.00 | 607.00 | 3,035.00 | 9,461 |
| 2023-12-05 | 611.00 | 611.00 | 604.00 | 606.00 | 3,030.00 | 4,866 |
| 2023-12-04 | 619.00 | 619.00 | 603.00 | 611.00 | 3,055.00 | 6,918 |
| 2023-12-01 | 603.00 | 609.00 | 599.00 | 605.00 | 3,025.00 | 9,927 |
| 2023-11-30 | 601.00 | 610.00 | 598.00 | 603.00 | 3,015.00 | 5,927 |
| 2023-11-29 | 605.00 | 608.00 | 595.00 | 598.00 | 2,990.00 | 35,386 |
| 2023-11-28 | 605.00 | 614.00 | 605.00 | 608.00 | 3,040.00 | 15,804 |
| 2023-11-27 | 609.00 | 620.00 | 605.00 | 610.00 | 3,050.00 | 19,128 |
| 2023-11-24 | 611.00 | 619.00 | 610.00 | 613.00 | 3,065.00 | 4,474 |
| 2023-11-23 | 610.00 | 620.00 | 608.00 | 617.00 | 3,085.00 | 12,378 |
| 2023-11-22 | 611.00 | 620.00 | 609.00 | 615.00 | 3,075.00 | 3,199 |
| 2023-11-21 | 614.00 | 619.00 | 605.00 | 616.00 | 3,080.00 | 13,846 |
| 2023-11-20 | 609.00 | 622.00 | 606.00 | 614.00 | 3,070.00 | 21,454 |
| 2023-11-17 | 630.00 | 630.00 | 596.00 | 612.00 | 3,060.00 | 28,672 |
| 2023-11-16 | 609.00 | 626.00 | 607.00 | 623.00 | 3,115.00 | 28,962 |
| 2023-11-15 | 601.00 | 609.00 | 601.00 | 607.00 | 3,035.00 | 10,093 |
| 2023-11-14 | 608.00 | 608.00 | 572.00 | 598.00 | 2,990.00 | 8,968 |
| 2023-11-13 | 597.00 | 602.00 | 592.00 | 596.00 | 2,980.00 | 14,473 |
| 2023-11-10 | 594.00 | 599.00 | 588.00 | 597.00 | 2,985.00 | 11,891 |
| 2023-11-09 | 588.00 | 594.00 | 588.00 | 593.00 | 2,965.00 | 10,764 |
| 2023-11-08 | 578.00 | 594.00 | 578.00 | 588.00 | 2,940.00 | 12,906 |
| 2023-11-07 | 587.00 | 589.00 | 578.00 | 578.00 | 2,890.00 | 21,782 |
| 2023-11-06 | 591.00 | 592.00 | 578.00 | 587.00 | 2,935.00 | 45,860 |
| 2023-11-03 | 585.00 | 585.00 | 575.00 | 585.00 | 2,925.00 | 12,828 |
| 2023-11-02 | 580.00 | 590.00 | 575.00 | 579.00 | 2,895.00 | 16,109 |
| 2023-11-01 | 580.00 | 583.00 | 575.00 | 578.00 | 2,890.00 | 10,647 |
| 2023-10-31 | 572.00 | 582.00 | 572.00 | 574.00 | 2,870.00 | 21,772 |
| 2023-10-30 | 575.00 | 583.00 | 565.00 | 576.00 | 2,880.00 | 8,751 |
| 2023-10-27 | 579.00 | 579.00 | 571.00 | 575.00 | 2,875.00 | 11,207 |
| 2023-10-26 | 584.00 | 587.00 | 570.00 | 570.00 | 2,850.00 | 25,667 |
| 2023-10-25 | 583.00 | 593.00 | 583.00 | 588.00 | 2,940.00 | 11,470 |
| 2023-10-24 | 586.00 | 591.00 | 576.00 | 588.00 | 2,940.00 | 14,416 |
| 2023-10-23 | 591.00 | 595.00 | 575.00 | 586.00 | 2,930.00 | 11,533 |
| 2023-10-20 | 586.00 | 609.00 | 585.00 | 591.00 | 2,955.00 | 19,379 |
| 2023-10-19 | 603.00 | 603.00 | 587.00 | 596.00 | 2,980.00 | 20,617 |
| 2023-10-18 | 603.00 | 610.00 | 591.00 | 604.00 | 3,020.00 | 12,656 |
| 2023-10-17 | 608.00 | 608.00 | 597.00 | 604.00 | 3,020.00 | 6,209 |
| 2023-10-16 | 616.00 | 616.00 | 599.00 | 601.00 | 3,005.00 | 6,532 |
| 2023-10-13 | 616.00 | 616.00 | 604.00 | 611.00 | 3,055.00 | 9,334 |
| 2023-10-12 | 604.00 | 614.00 | 604.00 | 610.00 | 3,050.00 | 7,753 |
| 2023-10-11 | 609.00 | 612.00 | 600.00 | 607.00 | 3,035.00 | 5,892 |
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.