Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 696.00 | 699.00 | 679.00 | 695.00 | 3,475.00 | 36,588 |
| 2023-04-10 | 704.00 | 709.00 | 685.00 | 696.00 | 3,480.00 | 38,006 |
| 2023-04-07 | 702.00 | 704.00 | 696.00 | 704.00 | 3,520.00 | 30,634 |
| 2023-04-06 | 714.00 | 714.00 | 700.00 | 702.00 | 3,510.00 | 20,214 |
| 2023-04-05 | 708.00 | 713.00 | 707.00 | 711.00 | 3,555.00 | 19,131 |
| 2023-04-04 | 697.00 | 716.00 | 697.00 | 707.00 | 3,535.00 | 16,600 |
| 2023-04-03 | 703.00 | 708.00 | 695.00 | 700.00 | 3,500.00 | 27,299 |
| 2023-03-31 | 714.00 | 724.00 | 703.00 | 709.00 | 3,545.00 | 19,594 |
| 2023-03-30 | 698.00 | 725.00 | 695.00 | 717.00 | 3,585.00 | 35,466 |
| 2023-03-29 | 709.00 | 709.00 | 696.00 | 698.00 | 3,490.00 | 16,187 |
| 2023-03-28 | 689.00 | 706.00 | 688.00 | 700.00 | 3,500.00 | 28,724 |
| 2023-03-27 | 695.00 | 699.00 | 681.00 | 696.00 | 3,480.00 | 48,339 |
| 2023-03-24 | 679.00 | 691.00 | 676.00 | 687.00 | 3,435.00 | 10,354 |
| 2023-03-23 | 679.00 | 690.00 | 663.00 | 685.00 | 3,425.00 | 62,779 |
| 2023-03-22 | 684.00 | 689.00 | 673.00 | 679.00 | 3,395.00 | 24,212 |
| 2023-03-21 | 688.00 | 692.00 | 683.00 | 684.00 | 3,420.00 | 19,412 |
| 2023-03-20 | 710.00 | 710.00 | 685.00 | 688.00 | 3,440.00 | 32,942 |
| 2023-03-17 | 667.00 | 699.00 | 667.00 | 699.00 | 3,495.00 | 35,361 |
| 2023-03-16 | 675.00 | 693.00 | 662.00 | 665.00 | 3,325.00 | 28,860 |
| 2023-03-15 | 681.00 | 699.00 | 681.00 | 685.00 | 3,425.00 | 21,765 |
| 2023-03-14 | 680.00 | 697.00 | 670.00 | 679.00 | 3,395.00 | 49,872 |
| 2023-03-13 | 717.00 | 718.00 | 687.00 | 693.00 | 3,465.00 | 52,078 |
| 2023-03-10 | 719.00 | 719.00 | 704.00 | 705.00 | 3,525.00 | 35,653 |
| 2023-03-09 | 727.00 | 738.00 | 712.00 | 722.00 | 3,610.00 | 26,308 |
| 2023-03-08 | 734.00 | 742.00 | 720.00 | 730.00 | 3,650.00 | 38,785 |
| 2023-03-07 | 742.00 | 752.00 | 732.00 | 743.00 | 3,715.00 | 34,331 |
| 2023-03-06 | 753.00 | 760.00 | 743.00 | 750.00 | 3,750.00 | 22,482 |
| 2023-03-03 | 749.00 | 760.00 | 746.00 | 753.00 | 3,765.00 | 16,577 |
| 2023-03-02 | 741.00 | 758.00 | 737.00 | 749.00 | 3,745.00 | 26,415 |
| 2023-02-28 | 730.00 | 744.00 | 730.00 | 737.00 | 3,685.00 | 19,897 |
| 2023-02-27 | 737.00 | 745.00 | 734.00 | 736.00 | 3,680.00 | 21,637 |
| 2023-02-24 | 754.00 | 760.00 | 742.00 | 747.00 | 3,735.00 | 22,886 |
| 2023-02-23 | 762.00 | 769.00 | 750.00 | 757.00 | 3,785.00 | 23,135 |
| 2023-02-22 | 768.00 | 778.00 | 760.00 | 762.00 | 3,810.00 | 29,116 |
| 2023-02-21 | 753.00 | 779.00 | 752.00 | 776.00 | 3,880.00 | 50,067 |
| 2023-02-20 | 767.00 | 775.00 | 765.00 | 769.00 | 3,845.00 | 23,514 |
| 2023-02-17 | 779.00 | 779.00 | 768.00 | 775.00 | 3,875.00 | 20,577 |
| 2023-02-16 | 760.00 | 795.00 | 760.00 | 778.00 | 3,890.00 | 24,863 |
| 2023-02-15 | 790.00 | 790.00 | 768.00 | 772.00 | 3,860.00 | 38,370 |
| 2023-02-14 | 788.00 | 791.00 | 785.00 | 790.00 | 3,950.00 | 20,982 |
| 2023-02-13 | 810.00 | 810.00 | 786.00 | 791.00 | 3,955.00 | 41,586 |
| 2023-02-10 | 819.00 | 819.00 | 800.00 | 812.00 | 4,060.00 | 44,680 |
| 2023-02-09 | 823.00 | 829.00 | 817.00 | 820.00 | 4,100.00 | 20,840 |
| 2023-02-08 | 824.00 | 829.00 | 820.00 | 824.00 | 4,120.00 | 15,072 |
| 2023-02-07 | 835.00 | 835.00 | 820.00 | 824.00 | 4,120.00 | 38,359 |
| 2023-02-06 | 807.00 | 838.00 | 806.00 | 835.00 | 4,175.00 | 109,789 |
| 2023-02-03 | 800.00 | 805.00 | 793.00 | 804.00 | 4,020.00 | 26,449 |
| 2023-02-02 | 796.00 | 803.00 | 796.00 | 799.00 | 3,995.00 | 23,616 |
| 2023-02-01 | 796.00 | 803.00 | 793.00 | 800.00 | 4,000.00 | 27,185 |
| 2023-01-31 | 809.00 | 809.00 | 796.00 | 796.00 | 3,980.00 | 20,122 |
| 2023-01-30 | 800.00 | 809.00 | 797.00 | 804.00 | 4,020.00 | 15,771 |
| 2023-01-27 | 798.00 | 812.00 | 796.00 | 800.00 | 4,000.00 | 22,319 |
| 2023-01-26 | 802.00 | 809.00 | 796.00 | 799.00 | 3,995.00 | 26,261 |
| 2023-01-25 | 805.00 | 805.00 | 792.00 | 802.00 | 4,010.00 | 33,100 |
| 2023-01-20 | 771.00 | 808.00 | 771.00 | 800.00 | 4,000.00 | 44,329 |
| 2023-01-19 | 783.00 | 853.00 | 780.00 | 781.00 | 3,905.00 | 410,020 |
| 2023-01-18 | 775.00 | 796.00 | 775.00 | 780.00 | 3,900.00 | 35,048 |
| 2023-01-17 | 776.00 | 789.00 | 770.00 | 775.00 | 3,875.00 | 40,497 |
| 2023-01-16 | 777.00 | 795.00 | 771.00 | 785.00 | 3,925.00 | 32,198 |
| 2023-01-13 | 770.00 | 784.00 | 770.00 | 773.00 | 3,865.00 | 25,985 |
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.