Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,110.00 | 1,140.00 | 1,105.00 | 1,120.00 | 5,600.00 | 54,004 |
| 2022-01-20 | 1,105.00 | 1,140.00 | 1,100.00 | 1,120.00 | 5,600.00 | 34,120 |
| 2022-01-19 | 1,115.00 | 1,155.00 | 1,105.00 | 1,105.00 | 5,525.00 | 54,966 |
| 2022-01-18 | 1,160.00 | 1,190.00 | 1,125.00 | 1,140.00 | 5,700.00 | 85,512 |
| 2022-01-17 | 1,225.00 | 1,225.00 | 1,165.00 | 1,175.00 | 5,875.00 | 69,499 |
| 2022-01-14 | 1,190.00 | 1,230.00 | 1,190.00 | 1,195.00 | 5,975.00 | 60,590 |
| 2022-01-13 | 1,210.00 | 1,230.00 | 1,205.00 | 1,210.00 | 6,050.00 | 48,974 |
| 2022-01-12 | 1,200.00 | 1,220.00 | 1,200.00 | 1,205.00 | 6,025.00 | 49,045 |
| 2022-01-11 | 1,210.00 | 1,230.00 | 1,190.00 | 1,205.00 | 6,025.00 | 120,246 |
| 2022-01-10 | 1,260.00 | 1,260.00 | 1,220.00 | 1,225.00 | 6,125.00 | 63,757 |
| 2022-01-07 | 1,275.00 | 1,325.00 | 1,260.00 | 1,270.00 | 6,350.00 | 205,753 |
| 2022-01-06 | 1,210.00 | 1,255.00 | 1,205.00 | 1,255.00 | 6,275.00 | 103,288 |
| 2022-01-05 | 1,235.00 | 1,240.00 | 1,210.00 | 1,220.00 | 6,100.00 | 76,186 |
| 2022-01-04 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 6,150.00 | 39,951 |
| 2022-01-03 | 1,245.00 | 1,250.00 | 1,230.00 | 1,235.00 | 6,175.00 | 38,448 |
| 2021-12-30 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 6,225.00 | 53,181 |
| 2021-12-29 | 1,210.00 | 1,240.00 | 1,205.00 | 1,230.00 | 6,150.00 | 91,173 |
| 2021-12-28 | 1,230.00 | 1,230.00 | 1,200.00 | 1,205.00 | 6,025.00 | 80,221 |
| 2021-12-27 | 1,245.00 | 1,260.00 | 1,220.00 | 1,220.00 | 6,100.00 | 169,018 |
| 2021-12-24 | 1,225.00 | 1,245.00 | 1,220.00 | 1,240.00 | 6,200.00 | 131,581 |
| 2021-12-23 | 1,235.00 | 1,245.00 | 1,215.00 | 1,225.00 | 6,125.00 | 114,871 |
| 2021-12-22 | 1,205.00 | 1,235.00 | 1,205.00 | 1,230.00 | 6,150.00 | 95,737 |
| 2021-12-21 | 1,210.00 | 1,255.00 | 1,195.00 | 1,205.00 | 6,025.00 | 165,301 |
| 2021-12-20 | 1,225.00 | 1,240.00 | 1,195.00 | 1,210.00 | 6,050.00 | 72,692 |
| 2021-12-17 | 1,235.00 | 1,245.00 | 1,220.00 | 1,230.00 | 6,150.00 | 100,791 |
| 2021-12-16 | 1,245.00 | 1,255.00 | 1,220.00 | 1,235.00 | 6,175.00 | 107,621 |
| 2021-12-15 | 1,230.00 | 1,245.00 | 1,210.00 | 1,245.00 | 6,225.00 | 110,437 |
| 2021-12-14 | 1,220.00 | 1,250.00 | 1,210.00 | 1,230.00 | 6,150.00 | 106,003 |
| 2021-12-13 | 1,235.00 | 1,260.00 | 1,215.00 | 1,220.00 | 6,100.00 | 120,990 |
| 2021-12-10 | 1,240.00 | 1,260.00 | 1,215.00 | 1,235.00 | 6,175.00 | 144,731 |
| 2021-12-09 | 1,230.00 | 1,265.00 | 1,225.00 | 1,245.00 | 6,225.00 | 217,950 |
| 2021-12-08 | 1,240.00 | 1,265.00 | 1,215.00 | 1,215.00 | 6,075.00 | 236,335 |
| 2021-12-07 | 1,365.00 | 1,385.00 | 1,235.00 | 1,245.00 | 6,225.00 | 1,566,757 |
| 2021-12-06 | 1,185.00 | 1,205.00 | 1,160.00 | 1,190.00 | 5,950.00 | 102,625 |
| 2021-12-03 | 1,210.00 | 1,230.00 | 1,175.00 | 1,185.00 | 5,925.00 | 76,431 |
| 2021-12-02 | 1,145.00 | 1,175.00 | 1,125.00 | 1,165.00 | 5,825.00 | 42,669 |
| 2021-12-01 | 1,095.00 | 1,160.00 | 1,085.00 | 1,155.00 | 5,775.00 | 102,904 |
| 2021-11-30 | 1,210.00 | 1,210.00 | 1,080.00 | 1,100.00 | 5,500.00 | 206,592 |
| 2021-11-29 | 1,165.00 | 1,220.00 | 1,160.00 | 1,185.00 | 5,925.00 | 177,677 |
| 2021-11-26 | 1,260.00 | 1,275.00 | 1,215.00 | 1,215.00 | 6,075.00 | 116,783 |
| 2021-11-25 | 1,295.00 | 1,310.00 | 1,260.00 | 1,270.00 | 6,350.00 | 66,052 |
| 2021-11-24 | 1,320.00 | 1,320.00 | 1,270.00 | 1,295.00 | 6,475.00 | 118,028 |
| 2021-11-23 | 1,330.00 | 1,350.00 | 1,315.00 | 1,320.00 | 6,600.00 | 49,354 |
| 2021-11-22 | 1,375.00 | 1,375.00 | 1,320.00 | 1,320.00 | 6,600.00 | 67,124 |
| 2021-11-19 | 1,370.00 | 1,380.00 | 1,320.00 | 1,365.00 | 6,825.00 | 54,327 |
| 2021-11-18 | 1,380.00 | 1,380.00 | 1,320.00 | 1,370.00 | 6,850.00 | 68,400 |
| 2021-11-17 | 1,425.00 | 1,425.00 | 1,365.00 | 1,375.00 | 6,875.00 | 105,320 |
| 2021-11-16 | 1,415.00 | 1,430.00 | 1,385.00 | 1,430.00 | 7,150.00 | 54,367 |
| 2021-11-15 | 1,395.00 | 1,415.00 | 1,380.00 | 1,415.00 | 7,075.00 | 50,564 |
| 2021-11-12 | 1,375.00 | 1,420.00 | 1,375.00 | 1,405.00 | 7,025.00 | 72,699 |
| 2021-11-11 | 1,395.00 | 1,425.00 | 1,385.00 | 1,385.00 | 6,925.00 | 77,030 |
| 2021-11-10 | 1,455.00 | 1,455.00 | 1,395.00 | 1,410.00 | 7,050.00 | 69,378 |
| 2021-11-09 | 1,445.00 | 1,470.00 | 1,420.00 | 1,455.00 | 7,275.00 | 71,828 |
| 2021-11-08 | 1,425.00 | 1,465.00 | 1,410.00 | 1,445.00 | 7,225.00 | 99,306 |
| 2021-11-05 | 1,430.00 | 1,440.00 | 1,385.00 | 1,400.00 | 7,000.00 | 121,073 |
| 2021-11-04 | 1,455.00 | 1,465.00 | 1,415.00 | 1,430.00 | 7,150.00 | 105,631 |
| 2021-11-03 | 1,500.00 | 1,505.00 | 1,420.00 | 1,445.00 | 7,225.00 | 175,048 |
| 2021-11-02 | 1,520.00 | 1,520.00 | 1,490.00 | 1,505.00 | 7,525.00 | 100,401 |
| 2021-11-01 | 1,525.00 | 1,535.00 | 1,495.00 | 1,500.00 | 7,500.00 | 132,844 |
| 2021-10-29 | 1,555.00 | 1,555.00 | 1,505.00 | 1,535.00 | 7,675.00 | 113,397 |
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.