Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-01 | 913.00 | 947.00 | 902.00 | 940.00 | 4,700.00 | 36,021 |
| 2025-06-30 | 902.00 | 935.00 | 902.00 | 912.00 | 4,560.00 | 50,265 |
| 2025-06-27 | 936.00 | 940.00 | 902.00 | 902.00 | 4,510.00 | 47,968 |
| 2025-06-26 | 952.00 | 955.00 | 924.00 | 926.00 | 4,630.00 | 48,793 |
| 2025-06-25 | 973.00 | 973.00 | 942.00 | 943.00 | 4,715.00 | 71,058 |
| 2025-06-24 | 955.00 | 975.00 | 945.00 | 958.00 | 4,790.00 | 101,331 |
| 2025-06-23 | 906.00 | 974.00 | 887.00 | 955.00 | 4,775.00 | 183,170 |
| 2025-06-20 | 900.00 | 919.00 | 891.00 | 910.00 | 4,550.00 | 65,503 |
| 2025-06-19 | 890.00 | 907.00 | 885.00 | 900.00 | 4,500.00 | 65,160 |
| 2025-06-18 | 907.00 | 907.00 | 884.00 | 890.00 | 4,450.00 | 46,202 |
| 2025-06-17 | 911.00 | 938.00 | 892.00 | 894.00 | 4,470.00 | 91,197 |
| 2025-06-16 | 910.00 | 916.00 | 890.00 | 911.00 | 4,555.00 | 61,330 |
| 2025-06-13 | 947.00 | 960.00 | 890.00 | 910.00 | 4,550.00 | 175,925 |
| 2025-06-12 | 948.00 | 992.00 | 920.00 | 940.00 | 4,700.00 | 571,529 |
| 2025-06-11 | 912.00 | 1,117.00 | 886.00 | 947.00 | 4,735.00 | 1,297,029 |
| 2025-06-10 | 890.00 | 904.00 | 871.00 | 893.00 | 4,465.00 | 58,196 |
| 2025-06-09 | 866.00 | 889.00 | 866.00 | 882.00 | 4,410.00 | 54,256 |
| 2025-06-05 | 833.00 | 916.00 | 831.00 | 873.00 | 4,365.00 | 129,377 |
| 2025-06-04 | 811.00 | 841.00 | 800.00 | 841.00 | 4,205.00 | 32,529 |
| 2025-06-02 | 869.00 | 869.00 | 810.00 | 811.00 | 4,055.00 | 27,115 |
| 2025-05-30 | 820.00 | 832.00 | 810.00 | 815.00 | 4,075.00 | 26,007 |
| 2025-05-29 | 818.00 | 832.00 | 810.00 | 820.00 | 4,100.00 | 27,926 |
| 2025-05-28 | 823.00 | 834.00 | 809.00 | 818.00 | 4,090.00 | 42,948 |
| 2025-05-27 | 838.00 | 845.00 | 820.00 | 823.00 | 4,115.00 | 34,262 |
| 2025-05-26 | 835.00 | 849.00 | 831.00 | 838.00 | 4,190.00 | 21,969 |
| 2025-05-23 | 836.00 | 860.00 | 830.00 | 839.00 | 4,195.00 | 32,163 |
| 2025-05-22 | 842.00 | 848.00 | 836.00 | 836.00 | 4,180.00 | 39,233 |
| 2025-05-21 | 865.00 | 872.00 | 845.00 | 850.00 | 4,250.00 | 39,933 |
| 2025-05-20 | 868.00 | 877.00 | 857.00 | 865.00 | 4,325.00 | 29,165 |
| 2025-05-19 | 860.00 | 876.00 | 851.00 | 865.00 | 4,325.00 | 31,736 |
| 2025-05-16 | 899.00 | 899.00 | 850.00 | 860.00 | 4,300.00 | 42,149 |
| 2025-05-15 | 891.00 | 898.00 | 864.00 | 879.00 | 4,395.00 | 32,808 |
| 2025-05-14 | 895.00 | 907.00 | 881.00 | 888.00 | 4,440.00 | 25,705 |
| 2025-05-13 | 921.00 | 928.00 | 885.00 | 895.00 | 4,475.00 | 32,841 |
| 2025-05-12 | 890.00 | 928.00 | 887.00 | 921.00 | 4,605.00 | 90,287 |
| 2025-05-09 | 910.00 | 925.00 | 890.00 | 892.00 | 4,460.00 | 43,206 |
| 2025-05-08 | 900.00 | 926.00 | 885.00 | 910.00 | 4,550.00 | 61,828 |
| 2025-05-07 | 900.00 | 913.00 | 883.00 | 901.00 | 4,505.00 | 46,677 |
| 2025-05-02 | 896.00 | 915.00 | 880.00 | 900.00 | 4,500.00 | 49,456 |
| 2025-04-30 | 909.00 | 910.00 | 870.00 | 896.00 | 4,480.00 | 63,337 |
| 2025-04-29 | 893.00 | 914.00 | 841.00 | 909.00 | 4,545.00 | 55,024 |
| 2025-04-28 | 900.00 | 918.00 | 878.00 | 893.00 | 4,465.00 | 47,485 |
| 2025-04-25 | 880.00 | 911.00 | 880.00 | 901.00 | 4,505.00 | 51,395 |
| 2025-04-24 | 903.00 | 920.00 | 881.00 | 890.00 | 4,450.00 | 61,980 |
| 2025-04-23 | 885.00 | 940.00 | 878.00 | 903.00 | 4,515.00 | 128,593 |
| 2025-04-22 | 869.00 | 884.00 | 854.00 | 877.00 | 4,385.00 | 44,950 |
| 2025-04-21 | 865.00 | 900.00 | 854.00 | 877.00 | 4,385.00 | 60,872 |
| 2025-04-18 | 865.00 | 882.00 | 845.00 | 865.00 | 4,325.00 | 41,759 |
| 2025-04-17 | 833.00 | 881.00 | 819.00 | 865.00 | 4,325.00 | 49,266 |
| 2025-04-16 | 848.00 | 848.00 | 822.00 | 831.00 | 4,155.00 | 55,982 |
| 2025-04-15 | 812.00 | 841.00 | 804.00 | 840.00 | 4,200.00 | 46,057 |
| 2025-04-14 | 811.00 | 818.00 | 800.00 | 812.00 | 4,060.00 | 38,759 |
| 2025-04-11 | 783.00 | 820.00 | 783.00 | 812.00 | 4,060.00 | 38,843 |
| 2025-04-10 | 777.00 | 813.00 | 777.00 | 811.00 | 4,055.00 | 78,119 |
| 2025-04-09 | 795.00 | 802.00 | 751.00 | 752.00 | 3,760.00 | 70,701 |
| 2025-04-08 | 795.00 | 808.00 | 781.00 | 795.00 | 3,975.00 | 33,527 |
| 2025-04-07 | 812.00 | 812.00 | 774.00 | 777.00 | 3,885.00 | 64,736 |
| 2025-04-04 | 805.00 | 825.00 | 771.00 | 812.00 | 4,060.00 | 42,236 |
| 2025-04-03 | 805.00 | 809.00 | 765.00 | 805.00 | 4,025.00 | 44,352 |
| 2025-04-02 | 860.00 | 860.00 | 803.00 | 806.00 | 4,030.00 | 71,163 |
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.