Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 849.00 | 867.00 | 840.00 | 859.00 | 4,295.00 | 28,928 |
| 2022-07-19 | 833.00 | 839.00 | 821.00 | 839.00 | 4,195.00 | 18,380 |
| 2022-07-18 | 816.00 | 832.00 | 816.00 | 832.00 | 4,160.00 | 21,554 |
| 2022-07-15 | 829.00 | 830.00 | 809.00 | 816.00 | 4,080.00 | 25,761 |
| 2022-07-14 | 830.00 | 830.00 | 807.00 | 826.00 | 4,130.00 | 24,977 |
| 2022-07-13 | 811.00 | 826.00 | 806.00 | 817.00 | 4,085.00 | 26,187 |
| 2022-07-12 | 844.00 | 844.00 | 809.00 | 814.00 | 4,070.00 | 81,410 |
| 2022-07-11 | 844.00 | 856.00 | 836.00 | 844.00 | 4,220.00 | 29,344 |
| 2022-07-08 | 856.00 | 890.00 | 845.00 | 852.00 | 4,260.00 | 35,435 |
| 2022-07-07 | 846.00 | 858.00 | 845.00 | 851.00 | 4,255.00 | 35,623 |
| 2022-07-06 | 863.00 | 865.00 | 842.00 | 846.00 | 4,230.00 | 32,426 |
| 2022-07-05 | 825.00 | 865.00 | 825.00 | 863.00 | 4,315.00 | 44,666 |
| 2022-07-04 | 864.00 | 870.00 | 822.00 | 835.00 | 4,175.00 | 64,447 |
| 2022-07-01 | 877.00 | 896.00 | 835.00 | 862.00 | 4,310.00 | 81,637 |
| 2022-06-30 | 890.00 | 904.00 | 880.00 | 882.00 | 4,410.00 | 36,120 |
| 2022-06-29 | 890.00 | 910.00 | 889.00 | 904.00 | 4,520.00 | 19,189 |
| 2022-06-28 | 929.00 | 930.00 | 901.00 | 913.00 | 4,565.00 | 31,747 |
| 2022-06-27 | 907.00 | 928.00 | 887.00 | 924.00 | 4,620.00 | 105,414 |
| 2022-06-24 | 835.00 | 889.00 | 835.00 | 888.00 | 4,440.00 | 112,851 |
| 2022-06-23 | 919.00 | 919.00 | 840.00 | 840.00 | 4,200.00 | 118,949 |
| 2022-06-22 | 953.00 | 955.00 | 901.00 | 905.00 | 4,525.00 | 61,516 |
| 2022-06-21 | 930.00 | 955.00 | 930.00 | 943.00 | 4,715.00 | 50,885 |
| 2022-06-20 | 985.00 | 1,000.00 | 930.00 | 940.00 | 4,700.00 | 70,516 |
| 2022-06-17 | 999.00 | 1,000.00 | 951.00 | 1,000.00 | 5,000.00 | 56,249 |
| 2022-06-16 | 997.00 | 1,095.00 | 992.00 | 998.00 | 4,990.00 | 204,308 |
| 2022-06-15 | 1,015.00 | 1,045.00 | 994.00 | 998.00 | 4,990.00 | 80,209 |
| 2022-06-14 | 1,000.00 | 1,045.00 | 1,000.00 | 1,030.00 | 5,150.00 | 76,635 |
| 2022-06-13 | 1,110.00 | 1,115.00 | 1,040.00 | 1,045.00 | 5,225.00 | 105,096 |
| 2022-06-10 | 1,115.00 | 1,125.00 | 1,100.00 | 1,115.00 | 5,575.00 | 30,489 |
| 2022-06-09 | 1,130.00 | 1,130.00 | 1,105.00 | 1,125.00 | 5,625.00 | 32,530 |
| 2022-06-08 | 1,125.00 | 1,135.00 | 1,120.00 | 1,130.00 | 5,650.00 | 26,835 |
| 2022-06-07 | 1,140.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,650.00 | 36,012 |
| 2022-06-03 | 1,135.00 | 1,145.00 | 1,130.00 | 1,140.00 | 5,700.00 | 25,660 |
| 2022-06-02 | 1,135.00 | 1,145.00 | 1,125.00 | 1,130.00 | 5,650.00 | 20,071 |
| 2022-05-31 | 1,130.00 | 1,145.00 | 1,125.00 | 1,135.00 | 5,675.00 | 29,951 |
| 2022-05-30 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 5,650.00 | 27,257 |
| 2022-05-27 | 1,115.00 | 1,135.00 | 1,110.00 | 1,120.00 | 5,600.00 | 34,273 |
| 2022-05-26 | 1,105.00 | 1,135.00 | 1,105.00 | 1,105.00 | 5,525.00 | 23,355 |
| 2022-05-25 | 1,100.00 | 1,115.00 | 1,095.00 | 1,105.00 | 5,525.00 | 40,993 |
| 2022-05-24 | 1,115.00 | 1,130.00 | 1,100.00 | 1,105.00 | 5,525.00 | 61,414 |
| 2022-05-23 | 1,155.00 | 1,155.00 | 1,115.00 | 1,130.00 | 5,650.00 | 20,157 |
| 2022-05-20 | 1,115.00 | 1,150.00 | 1,115.00 | 1,145.00 | 5,725.00 | 34,705 |
| 2022-05-19 | 1,130.00 | 1,130.00 | 1,100.00 | 1,125.00 | 5,625.00 | 68,384 |
| 2022-05-18 | 1,175.00 | 1,175.00 | 1,140.00 | 1,145.00 | 5,725.00 | 36,013 |
| 2022-05-17 | 1,145.00 | 1,160.00 | 1,145.00 | 1,150.00 | 5,750.00 | 47,716 |
| 2022-05-16 | 1,170.00 | 1,175.00 | 1,145.00 | 1,155.00 | 5,775.00 | 27,827 |
| 2022-05-13 | 1,140.00 | 1,165.00 | 1,135.00 | 1,150.00 | 5,750.00 | 36,840 |
| 2022-05-12 | 1,175.00 | 1,175.00 | 1,135.00 | 1,140.00 | 5,700.00 | 34,285 |
| 2022-05-11 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 5,850.00 | 26,866 |
| 2022-05-10 | 1,155.00 | 1,180.00 | 1,130.00 | 1,175.00 | 5,875.00 | 63,142 |
| 2022-05-09 | 1,225.00 | 1,225.00 | 1,185.00 | 1,185.00 | 5,925.00 | 80,999 |
| 2022-05-06 | 1,215.00 | 1,235.00 | 1,210.00 | 1,225.00 | 6,125.00 | 57,138 |
| 2022-05-04 | 1,255.00 | 1,275.00 | 1,225.00 | 1,235.00 | 6,175.00 | 94,626 |
| 2022-05-03 | 1,260.00 | 1,280.00 | 1,255.00 | 1,255.00 | 6,275.00 | 43,387 |
| 2022-05-02 | 1,260.00 | 1,270.00 | 1,250.00 | 1,255.00 | 6,275.00 | 50,884 |
| 2022-04-29 | 1,265.00 | 1,295.00 | 1,265.00 | 1,270.00 | 6,350.00 | 79,881 |
| 2022-04-28 | 1,260.00 | 1,275.00 | 1,250.00 | 1,265.00 | 6,325.00 | 45,315 |
| 2022-04-27 | 1,245.00 | 1,260.00 | 1,230.00 | 1,260.00 | 6,300.00 | 65,607 |
| 2022-04-26 | 1,260.00 | 1,270.00 | 1,245.00 | 1,260.00 | 6,300.00 | 81,591 |
| 2022-04-25 | 1,280.00 | 1,285.00 | 1,245.00 | 1,255.00 | 6,275.00 | 142,398 |
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.