Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,080.00 | 1,098.00 | 1,071.00 | 1,085.00 | 1,085.00 | 5,245 |
| 2026-10-20 | 1,069.00 | 1,100.00 | 1,067.00 | 1,098.00 | 1,098.00 | 15,089 |
| 2026-10-19 | 1,075.00 | 1,115.00 | 1,026.00 | 1,075.00 | 1,075.00 | 17,856 |
| 2026-10-16 | 990.00 | 1,088.00 | 975.00 | 1,075.00 | 1,075.00 | 29,595 |
| 2026-10-15 | 1,062.00 | 1,110.00 | 990.00 | 1,004.00 | 1,004.00 | 54,057 |
| 2026-10-14 | 1,035.00 | 1,120.00 | 1,011.00 | 1,062.00 | 1,062.00 | 20,921 |
| 2026-10-13 | 1,033.00 | 1,066.00 | 1,002.00 | 1,066.00 | 1,066.00 | 17,945 |
| 2026-10-12 | 1,096.00 | 1,096.00 | 1,064.00 | 1,069.00 | 1,069.00 | 20,637 |
| 2026-10-08 | 1,102.00 | 1,102.00 | 1,090.00 | 1,096.00 | 1,096.00 | 7,778 |
| 2026-10-07 | 1,123.00 | 1,123.00 | 1,085.00 | 1,102.00 | 1,102.00 | 17,624 |
| 2026-10-06 | 1,100.00 | 1,132.00 | 1,092.00 | 1,100.00 | 1,100.00 | 19,032 |
| 2026-10-02 | 1,067.00 | 1,133.00 | 1,052.00 | 1,100.00 | 1,100.00 | 73,500 |
| 2026-10-01 | 1,133.00 | 1,165.00 | 1,073.00 | 1,099.00 | 1,099.00 | 66,080 |
| 2026-09-30 | 1,123.00 | 1,143.00 | 1,102.00 | 1,134.00 | 1,134.00 | 12,910 |
| 2026-09-29 | 1,146.00 | 1,177.00 | 1,115.00 | 1,123.00 | 1,123.00 | 23,740 |
| 2026-09-28 | 1,136.00 | 1,159.00 | 1,124.00 | 1,149.00 | 1,149.00 | 9,176 |
| 2026-09-23 | 1,145.00 | 1,145.00 | 1,115.00 | 1,136.00 | 1,136.00 | 25,390 |
| 2026-09-22 | 1,162.00 | 1,162.00 | 1,126.00 | 1,143.00 | 1,143.00 | 12,781 |
| 2026-09-21 | 1,185.00 | 1,187.00 | 1,130.00 | 1,153.00 | 1,153.00 | 25,550 |
| 2026-09-18 | 1,137.00 | 1,212.00 | 1,131.00 | 1,179.00 | 1,179.00 | 23,581 |
| 2026-09-17 | 1,123.00 | 1,169.00 | 1,118.00 | 1,137.00 | 1,137.00 | 10,210 |
| 2026-09-16 | 1,194.00 | 1,194.00 | 1,135.00 | 1,135.00 | 1,135.00 | 28,196 |
| 2026-09-15 | 1,220.00 | 1,220.00 | 1,145.00 | 1,159.00 | 1,159.00 | 12,656 |
| 2026-09-14 | 1,225.00 | 1,226.00 | 1,160.00 | 1,166.00 | 1,166.00 | 7,561 |
| 2026-09-11 | 1,180.00 | 1,198.00 | 1,169.00 | 1,185.00 | 1,185.00 | 10,934 |
| 2026-09-10 | 1,191.00 | 1,200.00 | 1,174.00 | 1,180.00 | 1,180.00 | 8,901 |
| 2026-09-09 | 1,196.00 | 1,212.00 | 1,193.00 | 1,199.00 | 1,199.00 | 18,592 |
| 2026-09-08 | 1,340.00 | 1,340.00 | 1,195.00 | 1,196.00 | 1,196.00 | 32,665 |
| 2026-09-07 | 1,322.00 | 1,322.00 | 1,210.00 | 1,241.00 | 1,241.00 | 24,772 |
| 2026-09-04 | 1,239.00 | 1,286.00 | 1,225.00 | 1,259.00 | 1,259.00 | 18,465 |
| 2026-09-03 | 1,270.00 | 1,270.00 | 1,233.00 | 1,246.00 | 1,246.00 | 16,619 |
| 2026-09-02 | 1,301.00 | 1,301.00 | 1,248.00 | 1,270.00 | 1,270.00 | 12,845 |
| 2026-09-01 | 1,294.00 | 1,311.00 | 1,275.00 | 1,297.00 | 1,297.00 | 16,501 |
| 2026-08-31 | 1,324.00 | 1,405.00 | 1,293.00 | 1,294.00 | 1,294.00 | 31,611 |
| 2026-08-28 | 1,398.00 | 1,411.00 | 1,261.00 | 1,300.00 | 1,300.00 | 72,862 |
| 2026-08-27 | 1,415.00 | 1,421.00 | 1,381.00 | 1,390.00 | 1,390.00 | 14,440 |
| 2026-08-26 | 1,485.00 | 1,485.00 | 1,381.00 | 1,417.00 | 1,417.00 | 51,292 |
| 2026-08-25 | 1,480.00 | 1,508.00 | 1,414.00 | 1,499.00 | 1,499.00 | 22,284 |
| 2026-08-24 | 1,503.00 | 1,530.00 | 1,461.00 | 1,476.00 | 1,476.00 | 17,491 |
| 2026-08-21 | 1,505.00 | 1,517.00 | 1,460.00 | 1,496.00 | 1,496.00 | 25,241 |
| 2026-08-20 | 1,490.00 | 1,531.00 | 1,461.00 | 1,500.00 | 1,500.00 | 25,793 |
| 2026-08-19 | 1,449.00 | 1,520.00 | 1,420.00 | 1,490.00 | 1,490.00 | 82,017 |
| 2026-08-18 | 1,477.00 | 1,477.00 | 1,406.00 | 1,420.00 | 1,420.00 | 21,607 |
| 2026-08-14 | 1,482.00 | 1,487.00 | 1,445.00 | 1,457.00 | 1,457.00 | 18,861 |
| 2026-08-13 | 1,432.00 | 1,499.00 | 1,406.00 | 1,481.00 | 1,481.00 | 40,537 |
| 2026-08-12 | 1,456.00 | 1,490.00 | 1,427.00 | 1,432.00 | 1,432.00 | 26,607 |
| 2026-08-11 | 1,455.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,455.00 | 40,364 |
| 2026-08-10 | 1,393.00 | 1,494.00 | 1,314.00 | 1,450.00 | 1,450.00 | 48,572 |
| 2026-08-07 | 1,341.00 | 1,425.00 | 1,302.00 | 1,388.00 | 1,388.00 | 51,097 |
| 2026-08-06 | 1,355.00 | 1,405.00 | 1,298.00 | 1,330.00 | 1,330.00 | 29,385 |
| 2026-08-05 | 1,375.00 | 1,375.00 | 1,301.00 | 1,335.00 | 1,335.00 | 64,399 |
| 2026-08-04 | 1,250.00 | 1,355.00 | 1,250.00 | 1,331.00 | 1,331.00 | 111,214 |
| 2026-08-03 | 1,226.00 | 1,282.00 | 1,176.00 | 1,250.00 | 1,250.00 | 77,152 |
| 2026-07-31 | 1,111.00 | 1,220.00 | 1,111.00 | 1,180.00 | 1,180.00 | 59,235 |
| 2026-07-30 | 1,158.00 | 1,181.00 | 1,143.00 | 1,161.00 | 1,161.00 | 20,614 |
| 2026-07-29 | 1,250.00 | 1,251.00 | 1,156.00 | 1,158.00 | 1,158.00 | 44,713 |
| 2026-07-28 | 1,264.00 | 1,290.00 | 1,221.00 | 1,250.00 | 1,250.00 | 21,954 |
| 2026-07-27 | 1,260.00 | 1,298.00 | 1,260.00 | 1,283.00 | 1,283.00 | 29,306 |
| 2026-07-24 | 1,210.00 | 1,289.00 | 1,210.00 | 1,272.00 | 1,272.00 | 52,885 |
| 2026-07-23 | 1,191.00 | 1,267.00 | 1,191.00 | 1,251.00 | 1,251.00 | 19,899 |
Page 1 of 2 · 61 trading daysOlder →
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.