Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 697.00 | 713.00 | 690.00 | 700.00 | 3,500.00 | 35,922 |
| 2023-07-07 | 694.00 | 730.00 | 690.00 | 697.00 | 3,485.00 | 26,777 |
| 2023-07-06 | 717.00 | 717.00 | 691.00 | 696.00 | 3,480.00 | 60,671 |
| 2023-07-05 | 725.00 | 725.00 | 714.00 | 720.00 | 3,600.00 | 20,736 |
| 2023-07-04 | 730.00 | 730.00 | 716.00 | 722.00 | 3,610.00 | 18,978 |
| 2023-07-03 | 726.00 | 728.00 | 716.00 | 717.00 | 3,585.00 | 34,032 |
| 2023-06-30 | 731.00 | 738.00 | 717.00 | 721.00 | 3,605.00 | 44,181 |
| 2023-06-29 | 734.00 | 746.00 | 724.00 | 730.00 | 3,650.00 | 52,376 |
| 2023-06-28 | 716.00 | 765.00 | 716.00 | 734.00 | 3,670.00 | 150,134 |
| 2023-06-27 | 721.00 | 727.00 | 712.00 | 716.00 | 3,580.00 | 37,057 |
| 2023-06-26 | 737.00 | 737.00 | 710.00 | 720.00 | 3,600.00 | 49,275 |
| 2023-06-23 | 742.00 | 747.00 | 711.00 | 727.00 | 3,635.00 | 127,775 |
| 2023-06-22 | 686.00 | 895.00 | 681.00 | 749.00 | 3,745.00 | 1,190,523 |
| 2023-06-21 | 693.00 | 705.00 | 686.00 | 689.00 | 3,445.00 | 34,529 |
| 2023-06-20 | 689.00 | 702.00 | 689.00 | 692.00 | 3,460.00 | 26,563 |
| 2023-06-19 | 694.00 | 699.00 | 686.00 | 690.00 | 3,450.00 | 15,358 |
| 2023-06-16 | 688.00 | 694.00 | 684.00 | 687.00 | 3,435.00 | 15,212 |
| 2023-06-15 | 689.00 | 696.00 | 683.00 | 688.00 | 3,440.00 | 24,454 |
| 2023-06-14 | 697.00 | 699.00 | 687.00 | 691.00 | 3,455.00 | 30,625 |
| 2023-06-13 | 701.00 | 707.00 | 693.00 | 697.00 | 3,485.00 | 23,666 |
| 2023-06-12 | 712.00 | 717.00 | 700.00 | 700.00 | 3,500.00 | 18,626 |
| 2023-06-09 | 712.00 | 721.00 | 712.00 | 712.00 | 3,560.00 | 6,710 |
| 2023-06-08 | 718.00 | 720.00 | 711.00 | 715.00 | 3,575.00 | 20,859 |
| 2023-06-07 | 696.00 | 722.00 | 696.00 | 713.00 | 3,565.00 | 39,675 |
| 2023-06-05 | 708.00 | 710.00 | 691.00 | 698.00 | 3,490.00 | 31,339 |
| 2023-06-02 | 704.00 | 704.00 | 693.00 | 702.00 | 3,510.00 | 16,147 |
| 2023-06-01 | 693.00 | 699.00 | 690.00 | 697.00 | 3,485.00 | 30,048 |
| 2023-05-31 | 693.00 | 701.00 | 691.00 | 693.00 | 3,465.00 | 10,375 |
| 2023-05-30 | 702.00 | 705.00 | 690.00 | 695.00 | 3,475.00 | 14,393 |
| 2023-05-26 | 694.00 | 698.00 | 692.00 | 695.00 | 3,475.00 | 17,099 |
| 2023-05-25 | 697.00 | 709.00 | 690.00 | 697.00 | 3,485.00 | 22,311 |
| 2023-05-24 | 703.00 | 712.00 | 695.00 | 703.00 | 3,515.00 | 28,911 |
| 2023-05-23 | 712.00 | 712.00 | 703.00 | 707.00 | 3,535.00 | 12,864 |
| 2023-05-22 | 711.00 | 717.00 | 707.00 | 707.00 | 3,535.00 | 12,755 |
| 2023-05-19 | 711.00 | 723.00 | 708.00 | 711.00 | 3,555.00 | 20,399 |
| 2023-05-18 | 721.00 | 723.00 | 709.00 | 710.00 | 3,550.00 | 30,374 |
| 2023-05-17 | 709.00 | 722.00 | 701.00 | 701.00 | 3,505.00 | 42,076 |
| 2023-05-16 | 688.00 | 721.00 | 688.00 | 709.00 | 3,545.00 | 84,183 |
| 2023-05-15 | 688.00 | 700.00 | 681.00 | 692.00 | 3,460.00 | 25,672 |
| 2023-05-12 | 693.00 | 698.00 | 684.00 | 688.00 | 3,440.00 | 10,659 |
| 2023-05-11 | 685.00 | 698.00 | 685.00 | 693.00 | 3,465.00 | 13,743 |
| 2023-05-10 | 690.00 | 700.00 | 683.00 | 691.00 | 3,455.00 | 20,289 |
| 2023-05-09 | 684.00 | 696.00 | 684.00 | 694.00 | 3,470.00 | 11,525 |
| 2023-05-08 | 681.00 | 695.00 | 680.00 | 690.00 | 3,450.00 | 7,876 |
| 2023-05-04 | 679.00 | 690.00 | 679.00 | 686.00 | 3,430.00 | 14,450 |
| 2023-05-03 | 693.00 | 695.00 | 686.00 | 690.00 | 3,450.00 | 10,292 |
| 2023-05-02 | 684.00 | 696.00 | 680.00 | 693.00 | 3,465.00 | 10,312 |
| 2023-04-28 | 686.00 | 692.00 | 680.00 | 684.00 | 3,420.00 | 19,463 |
| 2023-04-27 | 688.00 | 705.00 | 684.00 | 688.00 | 3,440.00 | 24,937 |
| 2023-04-26 | 695.00 | 700.00 | 687.00 | 690.00 | 3,450.00 | 29,853 |
| 2023-04-25 | 695.00 | 701.00 | 690.00 | 700.00 | 3,500.00 | 32,623 |
| 2023-04-24 | 695.00 | 703.00 | 693.00 | 701.00 | 3,505.00 | 22,600 |
| 2023-04-21 | 700.00 | 702.00 | 695.00 | 700.00 | 3,500.00 | 27,594 |
| 2023-04-20 | 707.00 | 714.00 | 701.00 | 702.00 | 3,510.00 | 18,329 |
| 2023-04-19 | 704.00 | 715.00 | 704.00 | 712.00 | 3,560.00 | 26,435 |
| 2023-04-18 | 704.00 | 715.00 | 698.00 | 704.00 | 3,520.00 | 41,451 |
| 2023-04-17 | 710.00 | 714.00 | 700.00 | 710.00 | 3,550.00 | 25,246 |
| 2023-04-14 | 716.00 | 722.00 | 709.00 | 715.00 | 3,575.00 | 17,515 |
| 2023-04-13 | 700.00 | 722.00 | 698.00 | 716.00 | 3,580.00 | 37,304 |
| 2023-04-12 | 691.00 | 708.00 | 691.00 | 703.00 | 3,515.00 | 33,908 |
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.