Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 778.00 | 792.00 | 761.00 | 770.00 | 3,850.00 | 68,053 |
| 2023-01-11 | 770.00 | 777.00 | 767.00 | 774.00 | 3,870.00 | 16,997 |
| 2023-01-10 | 772.00 | 779.00 | 763.00 | 771.00 | 3,855.00 | 21,710 |
| 2023-01-09 | 750.00 | 774.00 | 749.00 | 772.00 | 3,860.00 | 15,551 |
| 2023-01-06 | 751.00 | 762.00 | 731.00 | 756.00 | 3,780.00 | 17,888 |
| 2023-01-05 | 743.00 | 767.00 | 742.00 | 750.00 | 3,750.00 | 26,935 |
| 2023-01-04 | 730.00 | 760.00 | 720.00 | 744.00 | 3,720.00 | 20,927 |
| 2023-01-03 | 724.00 | 738.00 | 702.00 | 730.00 | 3,650.00 | 35,592 |
| 2023-01-02 | 753.00 | 768.00 | 720.00 | 725.00 | 3,625.00 | 37,041 |
| 2022-12-29 | 772.00 | 777.00 | 737.00 | 754.00 | 3,770.00 | 33,148 |
| 2022-12-28 | 773.00 | 795.00 | 760.00 | 781.00 | 3,905.00 | 21,146 |
| 2022-12-27 | 741.00 | 774.00 | 740.00 | 773.00 | 3,865.00 | 35,620 |
| 2022-12-26 | 762.00 | 769.00 | 734.00 | 743.00 | 3,715.00 | 35,532 |
| 2022-12-23 | 795.00 | 799.00 | 760.00 | 762.00 | 3,810.00 | 37,501 |
| 2022-12-22 | 772.00 | 800.00 | 772.00 | 795.00 | 3,975.00 | 43,404 |
| 2022-12-21 | 785.00 | 798.00 | 774.00 | 774.00 | 3,870.00 | 76,282 |
| 2022-12-20 | 798.00 | 809.00 | 785.00 | 792.00 | 3,960.00 | 45,823 |
| 2022-12-19 | 811.00 | 840.00 | 801.00 | 810.00 | 4,050.00 | 35,255 |
| 2022-12-16 | 830.00 | 848.00 | 805.00 | 820.00 | 4,100.00 | 120,744 |
| 2022-12-15 | 834.00 | 882.00 | 827.00 | 843.00 | 4,215.00 | 194,482 |
| 2022-12-14 | 860.00 | 868.00 | 835.00 | 840.00 | 4,200.00 | 115,684 |
| 2022-12-13 | 850.00 | 899.00 | 835.00 | 844.00 | 4,220.00 | 620,796 |
| 2022-12-12 | 822.00 | 885.00 | 822.00 | 837.00 | 4,185.00 | 314,980 |
| 2022-12-09 | 861.00 | 883.00 | 820.00 | 820.00 | 4,100.00 | 334,818 |
| 2022-12-08 | 771.00 | 932.00 | 771.00 | 861.00 | 4,305.00 | 3,634,874 |
| 2022-12-07 | 745.00 | 897.00 | 742.00 | 792.00 | 3,960.00 | 1,399,987 |
| 2022-12-06 | 782.00 | 796.00 | 731.00 | 752.00 | 3,760.00 | 48,267 |
| 2022-12-05 | 785.00 | 829.00 | 775.00 | 782.00 | 3,910.00 | 156,805 |
| 2022-12-02 | 790.00 | 793.00 | 774.00 | 784.00 | 3,920.00 | 50,850 |
| 2022-12-01 | 757.00 | 873.00 | 755.00 | 790.00 | 3,950.00 | 706,999 |
| 2022-11-30 | 746.00 | 759.00 | 739.00 | 756.00 | 3,780.00 | 24,311 |
| 2022-11-29 | 743.00 | 746.00 | 733.00 | 743.00 | 3,715.00 | 16,120 |
| 2022-11-28 | 766.00 | 767.00 | 741.00 | 743.00 | 3,715.00 | 33,000 |
| 2022-11-25 | 764.00 | 770.00 | 752.00 | 767.00 | 3,835.00 | 16,425 |
| 2022-11-24 | 748.00 | 780.00 | 748.00 | 767.00 | 3,835.00 | 103,239 |
| 2022-11-23 | 756.00 | 759.00 | 738.00 | 745.00 | 3,725.00 | 66,373 |
| 2022-11-22 | 711.00 | 850.00 | 706.00 | 753.00 | 3,765.00 | 938,397 |
| 2022-11-21 | 730.00 | 733.00 | 710.00 | 711.00 | 3,555.00 | 16,623 |
| 2022-11-18 | 720.00 | 738.00 | 720.00 | 730.00 | 3,650.00 | 5,401 |
| 2022-11-17 | 729.00 | 729.00 | 714.00 | 724.00 | 3,620.00 | 12,206 |
| 2022-11-16 | 733.00 | 738.00 | 721.00 | 725.00 | 3,625.00 | 8,657 |
| 2022-11-15 | 720.00 | 734.00 | 720.00 | 733.00 | 3,665.00 | 22,783 |
| 2022-11-14 | 721.00 | 736.00 | 721.00 | 736.00 | 3,680.00 | 19,391 |
| 2022-11-11 | 720.00 | 739.00 | 717.00 | 727.00 | 3,635.00 | 29,578 |
| 2022-11-10 | 711.00 | 712.00 | 702.00 | 705.00 | 3,525.00 | 4,983 |
| 2022-11-09 | 715.00 | 728.00 | 711.00 | 711.00 | 3,555.00 | 12,893 |
| 2022-11-08 | 707.00 | 720.00 | 705.00 | 711.00 | 3,555.00 | 30,710 |
| 2022-11-07 | 712.00 | 712.00 | 697.00 | 705.00 | 3,525.00 | 6,299 |
| 2022-11-04 | 698.00 | 712.00 | 691.00 | 708.00 | 3,540.00 | 9,486 |
| 2022-11-03 | 687.00 | 701.00 | 685.00 | 700.00 | 3,500.00 | 12,709 |
| 2022-11-02 | 706.00 | 710.00 | 690.00 | 694.00 | 3,470.00 | 15,708 |
| 2022-11-01 | 688.00 | 709.00 | 688.00 | 707.00 | 3,535.00 | 13,705 |
| 2022-10-31 | 699.00 | 700.00 | 693.00 | 695.00 | 3,475.00 | 8,303 |
| 2022-10-28 | 694.00 | 700.00 | 686.00 | 693.00 | 3,465.00 | 7,082 |
| 2022-10-27 | 688.00 | 696.00 | 675.00 | 695.00 | 3,475.00 | 15,839 |
| 2022-10-26 | 716.00 | 716.00 | 681.00 | 688.00 | 3,440.00 | 27,149 |
| 2022-10-25 | 690.00 | 702.00 | 682.00 | 691.00 | 3,455.00 | 17,579 |
| 2022-10-24 | 707.00 | 707.00 | 694.00 | 695.00 | 3,475.00 | 6,417 |
| 2022-10-21 | 686.00 | 701.00 | 685.00 | 693.00 | 3,465.00 | 11,141 |
| 2022-10-20 | 725.00 | 725.00 | 702.00 | 702.00 | 3,510.00 | 9,781 |
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.