Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 709.00 | 710.00 | 691.00 | 697.00 | 3,485.00 | 42,049 |
| 2024-09-30 | 711.00 | 724.00 | 700.00 | 709.00 | 3,545.00 | 61,618 |
| 2024-09-27 | 740.00 | 756.00 | 719.00 | 720.00 | 3,600.00 | 90,655 |
| 2024-09-26 | 710.00 | 762.00 | 696.00 | 753.00 | 3,765.00 | 109,068 |
| 2024-09-25 | 734.00 | 734.00 | 710.00 | 713.00 | 3,565.00 | 60,306 |
| 2024-09-24 | 773.00 | 778.00 | 692.00 | 735.00 | 3,675.00 | 198,554 |
| 2024-09-23 | 770.00 | 787.00 | 737.00 | 777.00 | 3,885.00 | 187,426 |
| 2024-09-20 | 720.00 | 782.00 | 715.00 | 772.00 | 3,860.00 | 283,424 |
| 2024-09-19 | 706.00 | 730.00 | 706.00 | 727.00 | 3,635.00 | 108,136 |
| 2024-09-13 | 654.00 | 744.00 | 648.00 | 724.00 | 3,620.00 | 469,513 |
| 2024-09-12 | 626.00 | 656.00 | 618.00 | 654.00 | 3,270.00 | 56,738 |
| 2024-09-11 | 644.00 | 658.00 | 625.00 | 626.00 | 3,130.00 | 41,977 |
| 2024-09-10 | 627.00 | 650.00 | 621.00 | 644.00 | 3,220.00 | 49,058 |
| 2024-09-09 | 636.00 | 636.00 | 596.00 | 627.00 | 3,135.00 | 76,928 |
| 2024-09-06 | 631.00 | 640.00 | 616.00 | 637.00 | 3,185.00 | 44,136 |
| 2024-09-05 | 639.00 | 652.00 | 621.00 | 631.00 | 3,155.00 | 56,770 |
| 2024-09-04 | 637.00 | 640.00 | 617.00 | 639.00 | 3,195.00 | 106,269 |
| 2024-09-03 | 652.00 | 657.00 | 627.00 | 644.00 | 3,220.00 | 48,189 |
| 2024-09-02 | 633.00 | 687.00 | 633.00 | 651.00 | 3,255.00 | 301,018 |
| 2024-08-30 | 613.00 | 649.00 | 601.00 | 631.00 | 3,155.00 | 202,835 |
| 2024-08-29 | 572.00 | 639.00 | 565.00 | 615.00 | 3,075.00 | 381,910 |
| 2024-08-28 | 595.00 | 600.00 | 570.00 | 572.00 | 2,860.00 | 80,112 |
| 2024-08-27 | 583.00 | 612.00 | 583.00 | 590.00 | 2,950.00 | 104,471 |
| 2024-08-26 | 577.00 | 609.00 | 560.00 | 582.00 | 2,910.00 | 91,817 |
| 2024-08-23 | 562.00 | 578.00 | 552.00 | 578.00 | 2,890.00 | 59,672 |
| 2024-08-22 | 585.00 | 585.00 | 562.00 | 562.00 | 2,810.00 | 78,680 |
| 2024-08-21 | 585.00 | 588.00 | 571.00 | 575.00 | 2,875.00 | 69,934 |
| 2024-08-20 | 577.00 | 600.00 | 574.00 | 585.00 | 2,925.00 | 95,653 |
| 2024-08-19 | 590.00 | 595.00 | 571.00 | 576.00 | 2,880.00 | 109,384 |
| 2024-08-16 | 595.00 | 609.00 | 590.00 | 591.00 | 2,955.00 | 106,688 |
| 2024-08-14 | 594.00 | 614.00 | 580.00 | 594.00 | 2,970.00 | 138,837 |
| 2024-08-13 | 610.00 | 615.00 | 593.00 | 594.00 | 2,970.00 | 160,858 |
| 2024-08-12 | 628.00 | 636.00 | 610.00 | 615.00 | 3,075.00 | 194,644 |
| 2024-08-09 | 634.00 | 660.00 | 610.00 | 632.00 | 3,160.00 | 377,794 |
| 2024-08-08 | 676.00 | 676.00 | 615.00 | 628.00 | 3,140.00 | 441,476 |
| 2024-08-07 | 711.00 | 730.00 | 661.00 | 670.00 | 3,350.00 | 692,582 |
| 2024-08-06 | 687.00 | 795.00 | 670.00 | 723.00 | 3,615.00 | 1,739,633 |
| 2024-08-05 | 810.00 | 849.00 | 655.00 | 719.00 | 3,595.00 | 7,581,352 |
| 2024-08-02 | 636.00 | 720.00 | 618.00 | 720.00 | 3,600.00 | 1,427,361 |
| 2024-08-01 | 548.00 | 562.00 | 548.00 | 554.00 | 2,770.00 | 30,323 |
| 2024-07-31 | 550.00 | 570.00 | 550.00 | 550.00 | 2,750.00 | 19,441 |
| 2024-07-30 | 549.00 | 555.00 | 548.00 | 551.00 | 2,755.00 | 10,564 |
| 2024-07-29 | 557.00 | 557.00 | 548.00 | 555.00 | 2,775.00 | 5,152 |
| 2024-07-26 | 542.00 | 559.00 | 542.00 | 557.00 | 2,785.00 | 11,690 |
| 2024-07-25 | 563.00 | 563.00 | 547.00 | 548.00 | 2,740.00 | 16,639 |
| 2024-07-24 | 549.00 | 575.00 | 549.00 | 563.00 | 2,815.00 | 26,087 |
| 2024-07-23 | 542.00 | 559.00 | 538.00 | 551.00 | 2,755.00 | 12,983 |
| 2024-07-22 | 547.00 | 552.00 | 540.00 | 542.00 | 2,710.00 | 13,101 |
| 2024-07-19 | 550.00 | 571.00 | 533.00 | 553.00 | 2,765.00 | 24,603 |
| 2024-07-18 | 540.00 | 560.00 | 536.00 | 554.00 | 2,770.00 | 30,282 |
| 2024-07-17 | 553.00 | 553.00 | 541.00 | 543.00 | 2,715.00 | 20,153 |
| 2024-07-16 | 558.00 | 564.00 | 552.00 | 553.00 | 2,765.00 | 12,470 |
| 2024-07-15 | 559.00 | 575.00 | 558.00 | 563.00 | 2,815.00 | 6,904 |
| 2024-07-12 | 570.00 | 570.00 | 560.00 | 563.00 | 2,815.00 | 2,984 |
| 2024-07-11 | 567.00 | 585.00 | 556.00 | 560.00 | 2,800.00 | 29,337 |
| 2024-07-10 | 570.00 | 570.00 | 561.00 | 567.00 | 2,835.00 | 7,857 |
| 2024-07-09 | 568.00 | 574.00 | 560.00 | 572.00 | 2,860.00 | 12,721 |
| 2024-07-08 | 570.00 | 584.00 | 565.00 | 569.00 | 2,845.00 | 28,473 |
| 2024-07-05 | 560.00 | 585.00 | 559.00 | 570.00 | 2,850.00 | 42,398 |
| 2024-07-04 | 536.00 | 610.00 | 536.00 | 559.00 | 2,795.00 | 270,059 |
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.