Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 611.00 | 612.00 | 588.00 | 609.00 | 3,045.00 | 21,647 |
| 2023-10-06 | 611.00 | 619.00 | 609.00 | 610.00 | 3,050.00 | 8,172 |
| 2023-10-05 | 615.00 | 620.00 | 607.00 | 610.00 | 3,050.00 | 21,731 |
| 2023-10-04 | 628.00 | 628.00 | 607.00 | 612.00 | 3,060.00 | 28,592 |
| 2023-09-27 | 624.00 | 639.00 | 620.00 | 633.00 | 3,165.00 | 9,264 |
| 2023-09-26 | 632.00 | 636.00 | 618.00 | 625.00 | 3,125.00 | 23,154 |
| 2023-09-25 | 643.00 | 643.00 | 631.00 | 633.00 | 3,165.00 | 11,430 |
| 2023-09-22 | 626.00 | 638.00 | 625.00 | 637.00 | 3,185.00 | 19,141 |
| 2023-09-21 | 656.00 | 656.00 | 630.00 | 635.00 | 3,175.00 | 38,221 |
| 2023-09-20 | 652.00 | 657.00 | 647.00 | 650.00 | 3,250.00 | 23,327 |
| 2023-09-19 | 659.00 | 659.00 | 651.00 | 652.00 | 3,260.00 | 10,451 |
| 2023-09-18 | 656.00 | 659.00 | 649.00 | 657.00 | 3,285.00 | 10,318 |
| 2023-09-15 | 650.00 | 660.00 | 650.00 | 659.00 | 3,295.00 | 13,517 |
| 2023-09-14 | 655.00 | 655.00 | 650.00 | 654.00 | 3,270.00 | 11,542 |
| 2023-09-13 | 659.00 | 659.00 | 649.00 | 655.00 | 3,275.00 | 18,793 |
| 2023-09-12 | 655.00 | 665.00 | 651.00 | 659.00 | 3,295.00 | 18,875 |
| 2023-09-11 | 650.00 | 659.00 | 650.00 | 658.00 | 3,290.00 | 10,832 |
| 2023-09-08 | 655.00 | 659.00 | 650.00 | 655.00 | 3,275.00 | 18,823 |
| 2023-09-07 | 659.00 | 659.00 | 649.00 | 657.00 | 3,285.00 | 33,495 |
| 2023-09-06 | 657.00 | 662.00 | 654.00 | 658.00 | 3,290.00 | 18,670 |
| 2023-09-05 | 661.00 | 665.00 | 654.00 | 662.00 | 3,310.00 | 29,783 |
| 2023-09-04 | 664.00 | 666.00 | 653.00 | 661.00 | 3,305.00 | 28,264 |
| 2023-09-01 | 668.00 | 668.00 | 656.00 | 664.00 | 3,320.00 | 41,535 |
| 2023-08-31 | 667.00 | 669.00 | 662.00 | 662.00 | 3,310.00 | 23,841 |
| 2023-08-30 | 674.00 | 674.00 | 660.00 | 667.00 | 3,335.00 | 27,845 |
| 2023-08-29 | 670.00 | 676.00 | 660.00 | 667.00 | 3,335.00 | 27,710 |
| 2023-08-28 | 658.00 | 679.00 | 655.00 | 670.00 | 3,350.00 | 36,451 |
| 2023-08-25 | 660.00 | 669.00 | 657.00 | 658.00 | 3,290.00 | 45,656 |
| 2023-08-24 | 688.00 | 689.00 | 659.00 | 665.00 | 3,325.00 | 79,493 |
| 2023-08-23 | 675.00 | 676.00 | 660.00 | 669.00 | 3,345.00 | 107,740 |
| 2023-08-22 | 700.00 | 700.00 | 660.00 | 677.00 | 3,385.00 | 335,319 |
| 2023-08-21 | 781.00 | 800.00 | 691.00 | 720.00 | 3,600.00 | 1,252,959 |
| 2023-08-18 | 660.00 | 823.00 | 645.00 | 740.00 | 3,700.00 | 2,893,354 |
| 2023-08-17 | 675.00 | 676.00 | 650.00 | 667.00 | 3,335.00 | 28,824 |
| 2023-08-16 | 672.00 | 683.00 | 666.00 | 679.00 | 3,395.00 | 20,765 |
| 2023-08-14 | 684.00 | 692.00 | 670.00 | 679.00 | 3,395.00 | 35,683 |
| 2023-08-11 | 697.00 | 697.00 | 670.00 | 683.00 | 3,415.00 | 43,127 |
| 2023-08-10 | 654.00 | 710.00 | 634.00 | 688.00 | 3,440.00 | 201,453 |
| 2023-08-09 | 653.00 | 653.00 | 642.00 | 648.00 | 3,240.00 | 15,639 |
| 2023-08-08 | 659.00 | 663.00 | 648.00 | 653.00 | 3,265.00 | 13,369 |
| 2023-08-07 | 659.00 | 670.00 | 648.00 | 658.00 | 3,290.00 | 14,240 |
| 2023-08-04 | 655.00 | 670.00 | 648.00 | 659.00 | 3,295.00 | 17,034 |
| 2023-08-03 | 648.00 | 657.00 | 643.00 | 654.00 | 3,270.00 | 16,408 |
| 2023-08-02 | 650.00 | 660.00 | 642.00 | 650.00 | 3,250.00 | 16,885 |
| 2023-08-01 | 656.00 | 660.00 | 646.00 | 650.00 | 3,250.00 | 17,643 |
| 2023-07-31 | 679.00 | 679.00 | 641.00 | 649.00 | 3,245.00 | 16,218 |
| 2023-07-28 | 646.00 | 658.00 | 633.00 | 639.00 | 3,195.00 | 40,912 |
| 2023-07-27 | 610.00 | 652.00 | 610.00 | 646.00 | 3,230.00 | 40,329 |
| 2023-07-26 | 658.00 | 668.00 | 600.00 | 637.00 | 3,185.00 | 127,325 |
| 2023-07-25 | 667.00 | 681.00 | 663.00 | 663.00 | 3,315.00 | 65,330 |
| 2023-07-24 | 693.00 | 699.00 | 673.00 | 674.00 | 3,370.00 | 44,274 |
| 2023-07-21 | 682.00 | 700.00 | 682.00 | 691.00 | 3,455.00 | 20,256 |
| 2023-07-20 | 693.00 | 696.00 | 680.00 | 686.00 | 3,430.00 | 29,973 |
| 2023-07-19 | 693.00 | 700.00 | 681.00 | 686.00 | 3,430.00 | 37,175 |
| 2023-07-18 | 714.00 | 714.00 | 688.00 | 690.00 | 3,450.00 | 32,943 |
| 2023-07-17 | 690.00 | 709.00 | 690.00 | 700.00 | 3,500.00 | 25,405 |
| 2023-07-14 | 701.00 | 708.00 | 690.00 | 695.00 | 3,475.00 | 40,745 |
| 2023-07-13 | 704.00 | 704.00 | 691.00 | 695.00 | 3,475.00 | 31,378 |
| 2023-07-12 | 693.00 | 703.00 | 690.00 | 690.00 | 3,450.00 | 45,140 |
| 2023-07-11 | 700.00 | 717.00 | 662.00 | 682.00 | 3,410.00 | 44,480 |
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.