Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 719.00 | 730.00 | 705.00 | 723.00 | 3,615.00 | 9,525 |
| 2022-10-18 | 705.00 | 720.00 | 705.00 | 715.00 | 3,575.00 | 13,207 |
| 2022-10-17 | 702.00 | 710.00 | 682.00 | 702.00 | 3,510.00 | 10,254 |
| 2022-10-14 | 683.00 | 720.00 | 683.00 | 709.00 | 3,545.00 | 23,665 |
| 2022-10-13 | 700.00 | 700.00 | 680.00 | 683.00 | 3,415.00 | 29,217 |
| 2022-10-12 | 698.00 | 723.00 | 684.00 | 702.00 | 3,510.00 | 50,667 |
| 2022-10-11 | 748.00 | 748.00 | 674.00 | 694.00 | 3,470.00 | 67,243 |
| 2022-10-07 | 729.00 | 779.00 | 727.00 | 748.00 | 3,740.00 | 35,152 |
| 2022-10-06 | 724.00 | 762.00 | 724.00 | 729.00 | 3,645.00 | 32,020 |
| 2022-10-05 | 723.00 | 734.00 | 713.00 | 724.00 | 3,620.00 | 26,339 |
| 2022-10-04 | 705.00 | 734.00 | 705.00 | 720.00 | 3,600.00 | 32,761 |
| 2022-09-30 | 683.00 | 716.00 | 683.00 | 710.00 | 3,550.00 | 24,391 |
| 2022-09-29 | 711.00 | 725.00 | 701.00 | 712.00 | 3,560.00 | 9,943 |
| 2022-09-28 | 721.00 | 721.00 | 680.00 | 699.00 | 3,495.00 | 22,137 |
| 2022-09-27 | 716.00 | 742.00 | 705.00 | 713.00 | 3,565.00 | 30,686 |
| 2022-09-26 | 757.00 | 773.00 | 705.00 | 719.00 | 3,595.00 | 49,340 |
| 2022-09-23 | 783.00 | 798.00 | 770.00 | 774.00 | 3,870.00 | 18,687 |
| 2022-09-22 | 800.00 | 801.00 | 766.00 | 779.00 | 3,895.00 | 27,574 |
| 2022-09-21 | 802.00 | 811.00 | 800.00 | 801.00 | 4,005.00 | 13,880 |
| 2022-09-20 | 806.00 | 813.00 | 805.00 | 809.00 | 4,045.00 | 15,486 |
| 2022-09-19 | 815.00 | 816.00 | 806.00 | 806.00 | 4,030.00 | 13,248 |
| 2022-09-16 | 823.00 | 827.00 | 812.00 | 816.00 | 4,080.00 | 9,709 |
| 2022-09-15 | 824.00 | 828.00 | 818.00 | 823.00 | 4,115.00 | 10,913 |
| 2022-09-14 | 809.00 | 824.00 | 804.00 | 824.00 | 4,120.00 | 12,187 |
| 2022-09-13 | 816.00 | 830.00 | 816.00 | 827.00 | 4,135.00 | 10,013 |
| 2022-09-08 | 832.00 | 832.00 | 811.00 | 815.00 | 4,075.00 | 12,118 |
| 2022-09-07 | 836.00 | 841.00 | 811.00 | 811.00 | 4,055.00 | 44,728 |
| 2022-09-06 | 838.00 | 843.00 | 835.00 | 836.00 | 4,180.00 | 10,517 |
| 2022-09-05 | 837.00 | 846.00 | 834.00 | 838.00 | 4,190.00 | 9,841 |
| 2022-09-02 | 832.00 | 874.00 | 832.00 | 837.00 | 4,185.00 | 17,778 |
| 2022-09-01 | 856.00 | 856.00 | 839.00 | 840.00 | 4,200.00 | 31,129 |
| 2022-08-31 | 859.00 | 867.00 | 851.00 | 859.00 | 4,295.00 | 10,351 |
| 2022-08-30 | 843.00 | 857.00 | 842.00 | 854.00 | 4,270.00 | 14,889 |
| 2022-08-29 | 867.00 | 867.00 | 835.00 | 844.00 | 4,220.00 | 31,184 |
| 2022-08-26 | 875.00 | 889.00 | 866.00 | 874.00 | 4,370.00 | 12,642 |
| 2022-08-25 | 849.00 | 879.00 | 849.00 | 875.00 | 4,375.00 | 18,101 |
| 2022-08-24 | 845.00 | 858.00 | 845.00 | 849.00 | 4,245.00 | 25,545 |
| 2022-08-23 | 861.00 | 868.00 | 845.00 | 845.00 | 4,225.00 | 31,240 |
| 2022-08-22 | 891.00 | 891.00 | 872.00 | 877.00 | 4,385.00 | 9,364 |
| 2022-08-19 | 882.00 | 896.00 | 882.00 | 892.00 | 4,460.00 | 15,946 |
| 2022-08-18 | 884.00 | 895.00 | 880.00 | 891.00 | 4,455.00 | 12,121 |
| 2022-08-17 | 900.00 | 930.00 | 888.00 | 897.00 | 4,485.00 | 14,324 |
| 2022-08-16 | 917.00 | 917.00 | 902.00 | 904.00 | 4,520.00 | 10,757 |
| 2022-08-12 | 896.00 | 911.00 | 896.00 | 908.00 | 4,540.00 | 19,678 |
| 2022-08-11 | 892.00 | 902.00 | 892.00 | 901.00 | 4,505.00 | 18,460 |
| 2022-08-10 | 898.00 | 898.00 | 882.00 | 890.00 | 4,450.00 | 15,937 |
| 2022-08-09 | 892.00 | 899.00 | 882.00 | 898.00 | 4,490.00 | 23,049 |
| 2022-08-08 | 890.00 | 897.00 | 883.00 | 897.00 | 4,485.00 | 9,175 |
| 2022-08-05 | 909.00 | 914.00 | 880.00 | 901.00 | 4,505.00 | 63,981 |
| 2022-08-04 | 877.00 | 922.00 | 875.00 | 904.00 | 4,520.00 | 119,020 |
| 2022-08-03 | 880.00 | 880.00 | 867.00 | 875.00 | 4,375.00 | 36,472 |
| 2022-08-02 | 872.00 | 890.00 | 867.00 | 873.00 | 4,365.00 | 33,617 |
| 2022-08-01 | 898.00 | 909.00 | 876.00 | 890.00 | 4,450.00 | 12,883 |
| 2022-07-29 | 874.00 | 901.00 | 871.00 | 898.00 | 4,490.00 | 40,901 |
| 2022-07-28 | 880.00 | 904.00 | 872.00 | 874.00 | 4,370.00 | 37,835 |
| 2022-07-27 | 860.00 | 882.00 | 859.00 | 880.00 | 4,400.00 | 25,567 |
| 2022-07-26 | 854.00 | 864.00 | 846.00 | 857.00 | 4,285.00 | 21,066 |
| 2022-07-25 | 866.00 | 866.00 | 848.00 | 855.00 | 4,275.00 | 11,026 |
| 2022-07-22 | 871.00 | 872.00 | 856.00 | 861.00 | 4,305.00 | 16,917 |
| 2022-07-21 | 859.00 | 871.00 | 859.00 | 866.00 | 4,330.00 | 20,673 |
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.