Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 817.00 | 888.00 | 796.00 | 867.00 | 4,335.00 | 128,782 |
| 2024-12-27 | 836.00 | 844.00 | 800.00 | 820.00 | 4,100.00 | 97,353 |
| 2024-12-26 | 855.00 | 863.00 | 830.00 | 836.00 | 4,180.00 | 93,505 |
| 2024-12-24 | 872.00 | 891.00 | 855.00 | 855.00 | 4,275.00 | 83,844 |
| 2024-12-23 | 836.00 | 892.00 | 834.00 | 879.00 | 4,395.00 | 101,354 |
| 2024-12-20 | 858.00 | 870.00 | 832.00 | 836.00 | 4,180.00 | 80,883 |
| 2024-12-19 | 850.00 | 869.00 | 850.00 | 858.00 | 4,290.00 | 80,819 |
| 2024-12-18 | 878.00 | 880.00 | 855.00 | 871.00 | 4,355.00 | 83,895 |
| 2024-12-17 | 877.00 | 888.00 | 868.00 | 871.00 | 4,355.00 | 64,163 |
| 2024-12-16 | 906.00 | 906.00 | 877.00 | 877.00 | 4,385.00 | 121,687 |
| 2024-12-13 | 873.00 | 902.00 | 870.00 | 897.00 | 4,485.00 | 135,342 |
| 2024-12-12 | 901.00 | 902.00 | 869.00 | 892.00 | 4,460.00 | 152,501 |
| 2024-12-11 | 914.00 | 918.00 | 884.00 | 901.00 | 4,505.00 | 357,239 |
| 2024-12-10 | 819.00 | 934.00 | 812.00 | 916.00 | 4,580.00 | 1,339,977 |
| 2024-12-09 | 859.00 | 874.00 | 800.00 | 807.00 | 4,035.00 | 709,498 |
| 2024-12-06 | 982.00 | 1,004.00 | 906.00 | 906.00 | 4,530.00 | 4,870,642 |
| 2024-12-05 | 773.00 | 859.00 | 745.00 | 773.00 | 3,865.00 | 787,510 |
| 2024-12-04 | 758.00 | 780.00 | 745.00 | 757.00 | 3,785.00 | 121,516 |
| 2024-12-03 | 760.00 | 796.00 | 760.00 | 788.00 | 3,940.00 | 100,212 |
| 2024-12-02 | 786.00 | 798.00 | 760.00 | 760.00 | 3,800.00 | 103,866 |
| 2024-11-29 | 779.00 | 788.00 | 761.00 | 782.00 | 3,910.00 | 91,423 |
| 2024-11-28 | 805.00 | 805.00 | 779.00 | 779.00 | 3,895.00 | 98,892 |
| 2024-11-27 | 811.00 | 811.00 | 788.00 | 789.00 | 3,945.00 | 107,413 |
| 2024-11-26 | 804.00 | 813.00 | 790.00 | 805.00 | 4,025.00 | 106,300 |
| 2024-11-25 | 775.00 | 816.00 | 775.00 | 804.00 | 4,020.00 | 147,965 |
| 2024-11-22 | 795.00 | 842.00 | 780.00 | 782.00 | 3,910.00 | 205,465 |
| 2024-11-21 | 809.00 | 825.00 | 786.00 | 804.00 | 4,020.00 | 186,602 |
| 2024-11-20 | 848.00 | 848.00 | 807.00 | 818.00 | 4,090.00 | 116,359 |
| 2024-11-19 | 841.00 | 861.00 | 826.00 | 830.00 | 4,150.00 | 168,573 |
| 2024-11-18 | 858.00 | 886.00 | 843.00 | 843.00 | 4,215.00 | 148,073 |
| 2024-11-15 | 871.00 | 924.00 | 829.00 | 858.00 | 4,290.00 | 334,954 |
| 2024-11-14 | 888.00 | 904.00 | 866.00 | 871.00 | 4,355.00 | 223,230 |
| 2024-11-13 | 910.00 | 967.00 | 891.00 | 899.00 | 4,495.00 | 469,091 |
| 2024-11-12 | 980.00 | 980.00 | 910.00 | 913.00 | 4,565.00 | 426,181 |
| 2024-11-11 | 1,031.00 | 1,035.00 | 928.00 | 995.00 | 4,975.00 | 494,338 |
| 2024-11-08 | 1,052.00 | 1,069.00 | 1,009.00 | 1,031.00 | 5,155.00 | 410,421 |
| 2024-11-07 | 1,033.00 | 1,048.00 | 1,001.00 | 1,022.00 | 5,110.00 | 336,632 |
| 2024-11-06 | 1,133.00 | 1,148.00 | 1,016.00 | 1,031.00 | 5,155.00 | 788,941 |
| 2024-11-05 | 1,120.00 | 1,186.00 | 1,096.00 | 1,132.00 | 5,660.00 | 1,358,378 |
| 2024-11-04 | 1,156.00 | 1,187.00 | 1,104.00 | 1,124.00 | 5,620.00 | 778,481 |
| 2024-11-01 | 1,223.00 | 1,286.00 | 1,140.00 | 1,145.00 | 5,725.00 | 1,187,596 |
| 2024-10-31 | 1,318.00 | 1,422.00 | 1,218.00 | 1,229.00 | 6,145.00 | 5,531,200 |
| 2024-10-30 | 1,130.00 | 1,370.00 | 1,105.00 | 1,308.00 | 6,540.00 | 8,542,634 |
| 2024-10-29 | 1,161.00 | 1,238.00 | 1,149.00 | 1,149.00 | 5,745.00 | 1,354,075 |
| 2024-10-28 | 1,260.00 | 1,290.00 | 1,145.00 | 1,160.00 | 5,800.00 | 1,776,396 |
| 2024-10-25 | 1,175.00 | 1,352.00 | 1,100.00 | 1,202.00 | 6,010.00 | 10,932,366 |
| 2024-10-24 | 1,020.00 | 1,212.00 | 1,011.00 | 1,165.00 | 5,825.00 | 6,949,624 |
| 2024-10-23 | 1,025.00 | 1,213.00 | 972.00 | 1,055.00 | 5,275.00 | 6,216,722 |
| 2024-10-22 | 895.00 | 1,104.00 | 825.00 | 1,048.00 | 5,240.00 | 3,942,850 |
| 2024-10-21 | 994.00 | 999.00 | 895.00 | 897.00 | 4,485.00 | 1,365,867 |
| 2024-10-18 | 1,071.00 | 1,071.00 | 1,001.00 | 1,001.00 | 5,005.00 | 424,100 |
| 2024-10-17 | 1,105.00 | 1,105.00 | 1,065.00 | 1,077.00 | 5,385.00 | 414,329 |
| 2024-10-16 | 1,071.00 | 1,113.00 | 1,050.00 | 1,107.00 | 5,535.00 | 703,055 |
| 2024-10-15 | 1,044.00 | 1,270.00 | 1,033.00 | 1,112.00 | 5,560.00 | 14,367,144 |
| 2024-10-14 | 1,070.00 | 1,221.00 | 1,017.00 | 1,025.00 | 5,125.00 | 7,138,468 |
| 2024-10-11 | 977.00 | 1,200.00 | 958.00 | 1,110.00 | 5,550.00 | 18,570,200 |
| 2024-10-10 | 888.00 | 958.00 | 811.00 | 958.00 | 4,790.00 | 10,153,110 |
| 2024-10-08 | 686.00 | 747.00 | 671.00 | 737.00 | 3,685.00 | 132,639 |
| 2024-10-07 | 693.00 | 703.00 | 664.00 | 685.00 | 3,425.00 | 108,470 |
| 2024-10-04 | 696.00 | 706.00 | 683.00 | 704.00 | 3,520.00 | 43,021 |
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.