Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 1,300.00 | 1,310.00 | 1,270.00 | 1,295.00 | 6,475.00 | 143,469 |
| 2022-04-21 | 1,325.00 | 1,325.00 | 1,300.00 | 1,300.00 | 6,500.00 | 104,487 |
| 2022-04-20 | 1,285.00 | 1,335.00 | 1,285.00 | 1,325.00 | 6,625.00 | 245,850 |
| 2022-04-19 | 1,300.00 | 1,310.00 | 1,265.00 | 1,275.00 | 6,375.00 | 127,140 |
| 2022-04-18 | 1,275.00 | 1,325.00 | 1,265.00 | 1,300.00 | 6,500.00 | 154,268 |
| 2022-04-15 | 1,285.00 | 1,360.00 | 1,245.00 | 1,280.00 | 6,400.00 | 902,708 |
| 2022-04-14 | 1,275.00 | 1,280.00 | 1,255.00 | 1,275.00 | 6,375.00 | 85,929 |
| 2022-04-13 | 1,230.00 | 1,280.00 | 1,225.00 | 1,275.00 | 6,375.00 | 153,884 |
| 2022-04-12 | 1,245.00 | 1,250.00 | 1,215.00 | 1,225.00 | 6,125.00 | 51,195 |
| 2022-04-11 | 1,245.00 | 1,255.00 | 1,240.00 | 1,240.00 | 6,200.00 | 44,166 |
| 2022-04-08 | 1,225.00 | 1,245.00 | 1,205.00 | 1,240.00 | 6,200.00 | 85,034 |
| 2022-04-07 | 1,265.00 | 1,270.00 | 1,215.00 | 1,230.00 | 6,150.00 | 125,136 |
| 2022-04-06 | 1,240.00 | 1,275.00 | 1,230.00 | 1,270.00 | 6,350.00 | 100,754 |
| 2022-04-05 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 6,300.00 | 119,663 |
| 2022-04-04 | 1,265.00 | 1,295.00 | 1,250.00 | 1,295.00 | 6,475.00 | 248,714 |
| 2022-04-01 | 1,225.00 | 1,265.00 | 1,225.00 | 1,255.00 | 6,275.00 | 187,032 |
| 2022-03-31 | 1,220.00 | 1,235.00 | 1,210.00 | 1,225.00 | 6,125.00 | 74,822 |
| 2022-03-30 | 1,225.00 | 1,235.00 | 1,215.00 | 1,220.00 | 6,100.00 | 68,466 |
| 2022-03-29 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 6,125.00 | 102,070 |
| 2022-03-28 | 1,225.00 | 1,240.00 | 1,210.00 | 1,225.00 | 6,125.00 | 112,922 |
| 2022-03-25 | 1,225.00 | 1,235.00 | 1,205.00 | 1,225.00 | 6,125.00 | 145,832 |
| 2022-03-24 | 1,210.00 | 1,230.00 | 1,190.00 | 1,215.00 | 6,075.00 | 145,793 |
| 2022-03-23 | 1,235.00 | 1,245.00 | 1,215.00 | 1,220.00 | 6,100.00 | 172,633 |
| 2022-03-22 | 1,235.00 | 1,235.00 | 1,210.00 | 1,220.00 | 6,100.00 | 140,208 |
| 2022-03-21 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 6,175.00 | 60,184 |
| 2022-03-18 | 1,250.00 | 1,255.00 | 1,225.00 | 1,235.00 | 6,175.00 | 76,666 |
| 2022-03-17 | 1,265.00 | 1,265.00 | 1,235.00 | 1,245.00 | 6,225.00 | 71,865 |
| 2022-03-16 | 1,255.00 | 1,295.00 | 1,230.00 | 1,240.00 | 6,200.00 | 172,714 |
| 2022-03-15 | 1,235.00 | 1,255.00 | 1,215.00 | 1,230.00 | 6,150.00 | 113,371 |
| 2022-03-14 | 1,270.00 | 1,270.00 | 1,220.00 | 1,230.00 | 6,150.00 | 85,661 |
| 2022-03-11 | 1,210.00 | 1,275.00 | 1,195.00 | 1,265.00 | 6,325.00 | 263,239 |
| 2022-03-10 | 1,195.00 | 1,215.00 | 1,185.00 | 1,200.00 | 6,000.00 | 45,622 |
| 2022-03-08 | 1,185.00 | 1,205.00 | 1,170.00 | 1,175.00 | 5,875.00 | 65,784 |
| 2022-03-07 | 1,225.00 | 1,235.00 | 1,200.00 | 1,210.00 | 6,050.00 | 47,615 |
| 2022-03-04 | 1,230.00 | 1,320.00 | 1,230.00 | 1,240.00 | 6,200.00 | 230,866 |
| 2022-03-03 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 6,175.00 | 60,167 |
| 2022-03-02 | 1,215.00 | 1,240.00 | 1,200.00 | 1,235.00 | 6,175.00 | 72,180 |
| 2022-02-28 | 1,180.00 | 1,215.00 | 1,165.00 | 1,215.00 | 6,075.00 | 52,928 |
| 2022-02-25 | 1,180.00 | 1,215.00 | 1,175.00 | 1,175.00 | 5,875.00 | 75,913 |
| 2022-02-24 | 1,210.00 | 1,215.00 | 1,160.00 | 1,170.00 | 5,850.00 | 149,081 |
| 2022-02-23 | 1,260.00 | 1,265.00 | 1,210.00 | 1,220.00 | 6,100.00 | 99,479 |
| 2022-02-22 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,200.00 | 92,370 |
| 2022-02-21 | 1,245.00 | 1,280.00 | 1,230.00 | 1,270.00 | 6,350.00 | 106,150 |
| 2022-02-18 | 1,225.00 | 1,275.00 | 1,220.00 | 1,265.00 | 6,325.00 | 137,422 |
| 2022-02-17 | 1,245.00 | 1,320.00 | 1,210.00 | 1,260.00 | 6,300.00 | 758,675 |
| 2022-02-16 | 1,220.00 | 1,265.00 | 1,215.00 | 1,245.00 | 6,225.00 | 175,014 |
| 2022-02-15 | 1,215.00 | 1,270.00 | 1,190.00 | 1,200.00 | 6,000.00 | 227,975 |
| 2022-02-14 | 1,185.00 | 1,230.00 | 1,180.00 | 1,230.00 | 6,150.00 | 119,520 |
| 2022-02-11 | 1,215.00 | 1,285.00 | 1,210.00 | 1,225.00 | 6,125.00 | 204,420 |
| 2022-02-10 | 1,240.00 | 1,240.00 | 1,210.00 | 1,235.00 | 6,175.00 | 124,176 |
| 2022-02-09 | 1,185.00 | 1,265.00 | 1,180.00 | 1,230.00 | 6,150.00 | 273,285 |
| 2022-02-08 | 1,210.00 | 1,245.00 | 1,140.00 | 1,170.00 | 5,850.00 | 350,895 |
| 2022-02-07 | 1,200.00 | 1,230.00 | 1,180.00 | 1,185.00 | 5,925.00 | 262,512 |
| 2022-02-04 | 1,065.00 | 1,325.00 | 1,065.00 | 1,210.00 | 6,050.00 | 1,462,430 |
| 2022-02-03 | 1,050.00 | 1,090.00 | 1,050.00 | 1,080.00 | 5,400.00 | 50,915 |
| 2022-01-28 | 1,000.00 | 1,050.00 | 996.00 | 1,040.00 | 5,200.00 | 73,038 |
| 2022-01-27 | 1,025.00 | 1,040.00 | 991.00 | 1,000.00 | 5,000.00 | 139,831 |
| 2022-01-26 | 1,000.00 | 1,045.00 | 1,000.00 | 1,030.00 | 5,150.00 | 53,411 |
| 2022-01-25 | 1,075.00 | 1,085.00 | 1,015.00 | 1,020.00 | 5,100.00 | 119,491 |
| 2022-01-24 | 1,125.00 | 1,125.00 | 1,070.00 | 1,080.00 | 5,400.00 | 59,111 |
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.