Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 810.00 | 867.00 | 810.00 | 837.00 | 4,185.00 | 112,161 |
| 2025-03-31 | 831.00 | 831.00 | 804.00 | 812.00 | 4,060.00 | 45,401 |
| 2025-03-28 | 840.00 | 850.00 | 811.00 | 832.00 | 4,160.00 | 66,607 |
| 2025-03-27 | 843.00 | 855.00 | 838.00 | 840.00 | 4,200.00 | 34,661 |
| 2025-03-26 | 845.00 | 859.00 | 843.00 | 845.00 | 4,225.00 | 51,042 |
| 2025-03-25 | 859.00 | 867.00 | 845.00 | 855.00 | 4,275.00 | 36,587 |
| 2025-03-24 | 877.00 | 877.00 | 849.00 | 850.00 | 4,250.00 | 70,406 |
| 2025-03-21 | 867.00 | 877.00 | 845.00 | 869.00 | 4,345.00 | 74,224 |
| 2025-03-20 | 870.00 | 882.00 | 862.00 | 867.00 | 4,335.00 | 64,575 |
| 2025-03-19 | 879.00 | 891.00 | 855.00 | 869.00 | 4,345.00 | 86,469 |
| 2025-03-18 | 895.00 | 900.00 | 831.00 | 880.00 | 4,400.00 | 61,350 |
| 2025-03-17 | 904.00 | 918.00 | 891.00 | 891.00 | 4,455.00 | 61,749 |
| 2025-03-14 | 908.00 | 916.00 | 900.00 | 904.00 | 4,520.00 | 43,314 |
| 2025-03-13 | 908.00 | 925.00 | 906.00 | 906.00 | 4,530.00 | 54,714 |
| 2025-03-12 | 914.00 | 924.00 | 905.00 | 908.00 | 4,540.00 | 45,230 |
| 2025-03-11 | 929.00 | 929.00 | 899.00 | 914.00 | 4,570.00 | 91,927 |
| 2025-03-10 | 920.00 | 958.00 | 905.00 | 944.00 | 4,720.00 | 77,761 |
| 2025-03-07 | 912.00 | 948.00 | 912.00 | 920.00 | 4,600.00 | 79,572 |
| 2025-03-06 | 964.00 | 965.00 | 905.00 | 941.00 | 4,705.00 | 58,472 |
| 2025-03-05 | 938.00 | 969.00 | 935.00 | 956.00 | 4,780.00 | 77,029 |
| 2025-03-04 | 969.00 | 988.00 | 918.00 | 937.00 | 4,685.00 | 187,994 |
| 2025-02-28 | 1,050.00 | 1,070.00 | 970.00 | 970.00 | 4,850.00 | 498,782 |
| 2025-02-27 | 1,233.00 | 1,233.00 | 1,080.00 | 1,083.00 | 5,415.00 | 809,295 |
| 2025-02-26 | 1,106.00 | 1,163.00 | 1,103.00 | 1,139.00 | 5,695.00 | 173,833 |
| 2025-02-25 | 1,090.00 | 1,137.00 | 1,079.00 | 1,111.00 | 5,555.00 | 174,636 |
| 2025-02-24 | 1,066.00 | 1,110.00 | 1,062.00 | 1,090.00 | 5,450.00 | 102,237 |
| 2025-02-21 | 1,080.00 | 1,099.00 | 1,062.00 | 1,092.00 | 5,460.00 | 162,592 |
| 2025-02-20 | 1,110.00 | 1,156.00 | 1,090.00 | 1,092.00 | 5,460.00 | 195,412 |
| 2025-02-19 | 1,101.00 | 1,189.00 | 1,085.00 | 1,138.00 | 5,690.00 | 589,793 |
| 2025-02-18 | 1,235.00 | 1,250.00 | 1,013.00 | 1,101.00 | 5,505.00 | 1,471,469 |
| 2025-02-17 | 1,191.00 | 1,287.00 | 1,191.00 | 1,275.00 | 6,375.00 | 432,784 |
| 2025-02-14 | 1,218.00 | 1,231.00 | 1,185.00 | 1,218.00 | 6,090.00 | 116,322 |
| 2025-02-13 | 1,240.00 | 1,243.00 | 1,205.00 | 1,217.00 | 6,085.00 | 154,695 |
| 2025-02-12 | 1,222.00 | 1,245.00 | 1,182.00 | 1,229.00 | 6,145.00 | 177,814 |
| 2025-02-11 | 1,210.00 | 1,237.00 | 1,162.00 | 1,229.00 | 6,145.00 | 211,435 |
| 2025-02-10 | 1,102.00 | 1,253.00 | 1,065.00 | 1,230.00 | 6,150.00 | 637,727 |
| 2025-02-07 | 1,118.00 | 1,119.00 | 1,087.00 | 1,090.00 | 5,450.00 | 132,495 |
| 2025-02-06 | 1,147.00 | 1,180.00 | 1,108.00 | 1,118.00 | 5,590.00 | 251,567 |
| 2025-02-05 | 1,064.00 | 1,135.00 | 1,063.00 | 1,115.00 | 5,575.00 | 160,265 |
| 2025-02-04 | 1,102.00 | 1,155.00 | 1,084.00 | 1,110.00 | 5,550.00 | 334,804 |
| 2025-02-03 | 1,280.00 | 1,280.00 | 1,086.00 | 1,100.00 | 5,500.00 | 513,155 |
| 2025-01-31 | 1,207.00 | 1,340.00 | 1,190.00 | 1,281.00 | 6,405.00 | 556,171 |
| 2025-01-24 | 1,275.00 | 1,299.00 | 1,225.00 | 1,232.00 | 6,160.00 | 533,360 |
| 2025-01-23 | 1,359.00 | 1,408.00 | 1,285.00 | 1,286.00 | 6,430.00 | 1,236,131 |
| 2025-01-22 | 1,343.00 | 1,410.00 | 1,308.00 | 1,321.00 | 6,605.00 | 1,932,213 |
| 2025-01-21 | 1,530.00 | 1,580.00 | 1,313.00 | 1,356.00 | 6,780.00 | 5,272,750 |
| 2025-01-20 | 1,236.00 | 1,337.00 | 1,236.00 | 1,299.00 | 6,495.00 | 748,378 |
| 2025-01-17 | 1,207.00 | 1,229.00 | 1,178.00 | 1,228.00 | 6,140.00 | 377,297 |
| 2025-01-16 | 1,132.00 | 1,236.00 | 1,102.00 | 1,207.00 | 6,035.00 | 850,188 |
| 2025-01-15 | 1,079.00 | 1,210.00 | 1,072.00 | 1,132.00 | 5,660.00 | 2,150,992 |
| 2025-01-14 | 1,071.00 | 1,093.00 | 1,021.00 | 1,041.00 | 5,205.00 | 338,013 |
| 2025-01-13 | 1,063.00 | 1,245.00 | 1,062.00 | 1,085.00 | 5,425.00 | 1,450,872 |
| 2025-01-10 | 1,063.00 | 1,093.00 | 1,056.00 | 1,060.00 | 5,300.00 | 155,338 |
| 2025-01-09 | 1,120.00 | 1,120.00 | 1,050.00 | 1,080.00 | 5,400.00 | 251,822 |
| 2025-01-08 | 1,035.00 | 1,128.00 | 1,035.00 | 1,099.00 | 5,495.00 | 790,736 |
| 2025-01-07 | 970.00 | 1,091.00 | 970.00 | 1,035.00 | 5,175.00 | 539,741 |
| 2025-01-06 | 917.00 | 973.00 | 870.00 | 970.00 | 4,850.00 | 201,267 |
| 2025-01-03 | 872.00 | 917.00 | 860.00 | 915.00 | 4,575.00 | 178,830 |
| 2025-01-02 | 863.00 | 877.00 | 854.00 | 872.00 | 4,360.00 | 80,558 |
| 2024-12-30 | 817.00 | 888.00 | 796.00 | 867.00 | 4,335.00 | 128,782 |
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.