Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,276.00 | 1,295.00 | 1,216.00 | 1,224.00 | 1,224.00 | 50,121 |
| 2026-07-21 | 1,207.00 | 1,290.00 | 1,145.00 | 1,267.00 | 1,267.00 | 82,471 |
| 2026-07-20 | 1,250.00 | 1,258.00 | 1,192.00 | 1,203.00 | 1,203.00 | 90,632 |
| 2026-07-16 | 1,260.00 | 1,275.00 | 1,235.00 | 1,258.00 | 1,258.00 | 49,647 |
| 2026-07-15 | 1,401.00 | 1,402.00 | 1,263.00 | 1,270.00 | 1,270.00 | 276,580 |
| 2026-07-14 | 1,589.00 | 1,589.00 | 1,269.00 | 1,456.00 | 1,456.00 | 212,838 |
| 2026-06-16 | 314.00 | 328.00 | 298.00 | 299.00 | 1,495.00 | 83,502 |
| 2026-06-15 | 298.00 | 328.00 | 298.00 | 314.00 | 1,570.00 | 150,908 |
| 2026-06-12 | 285.00 | 313.00 | 285.00 | 298.00 | 1,490.00 | 55,420 |
| 2026-06-11 | 284.00 | 292.00 | 279.00 | 288.00 | 1,440.00 | 37,206 |
| 2026-06-10 | 296.00 | 299.00 | 281.00 | 284.00 | 1,420.00 | 31,496 |
| 2026-06-09 | 298.00 | 319.00 | 284.00 | 288.00 | 1,440.00 | 133,041 |
| 2026-06-08 | 312.00 | 342.00 | 295.00 | 298.00 | 1,490.00 | 162,042 |
| 2026-06-05 | 304.00 | 334.00 | 300.00 | 312.00 | 1,560.00 | 136,120 |
| 2026-06-04 | 303.00 | 315.00 | 280.00 | 304.00 | 1,520.00 | 81,897 |
| 2026-06-02 | 316.00 | 317.00 | 287.00 | 300.00 | 1,500.00 | 97,835 |
| 2026-06-01 | 311.00 | 342.00 | 308.00 | 317.00 | 1,585.00 | 140,514 |
| 2026-05-29 | 331.00 | 334.00 | 310.00 | 314.00 | 1,570.00 | 68,358 |
| 2026-05-28 | 333.00 | 333.00 | 316.00 | 330.00 | 1,650.00 | 48,508 |
| 2026-05-27 | 351.00 | 355.00 | 316.00 | 339.00 | 1,695.00 | 155,796 |
| 2026-05-26 | 369.00 | 374.00 | 350.00 | 353.00 | 1,765.00 | 68,104 |
| 2026-05-22 | 360.00 | 363.00 | 350.00 | 363.00 | 1,815.00 | 80,657 |
| 2026-05-21 | 376.00 | 399.00 | 352.00 | 360.00 | 1,800.00 | 370,393 |
| 2026-05-20 | 380.00 | 479.00 | 364.00 | 376.00 | 1,880.00 | 3,077,104 |
| 2026-05-19 | 364.00 | 418.00 | 364.00 | 369.00 | 1,845.00 | 163,626 |
| 2026-05-18 | 381.00 | 381.00 | 356.00 | 364.00 | 1,820.00 | 42,718 |
| 2026-05-15 | 386.00 | 389.00 | 362.00 | 381.00 | 1,905.00 | 103,490 |
| 2026-05-14 | 388.00 | 408.00 | 382.00 | 390.00 | 1,950.00 | 56,810 |
| 2026-05-13 | 381.00 | 394.00 | 367.00 | 392.00 | 1,960.00 | 37,590 |
| 2026-05-12 | 388.00 | 395.00 | 370.00 | 381.00 | 1,905.00 | 75,370 |
| 2026-05-11 | 397.00 | 405.00 | 381.00 | 388.00 | 1,940.00 | 136,774 |
| 2026-05-08 | 398.00 | 405.00 | 395.00 | 397.00 | 1,985.00 | 19,172 |
| 2026-05-07 | 411.00 | 414.00 | 398.00 | 400.00 | 2,000.00 | 35,697 |
| 2026-05-06 | 422.00 | 422.00 | 405.00 | 415.00 | 2,075.00 | 53,684 |
| 2026-05-04 | 406.00 | 438.00 | 406.00 | 424.00 | 2,120.00 | 73,440 |
| 2026-04-30 | 419.00 | 419.00 | 392.00 | 406.00 | 2,030.00 | 80,792 |
| 2026-04-29 | 433.00 | 433.00 | 412.00 | 418.00 | 2,090.00 | 25,511 |
| 2026-04-28 | 421.00 | 425.00 | 409.00 | 418.00 | 2,090.00 | 24,523 |
| 2026-04-27 | 430.00 | 436.00 | 420.00 | 421.00 | 2,105.00 | 39,085 |
| 2026-04-24 | 411.00 | 433.00 | 411.00 | 430.00 | 2,150.00 | 43,150 |
| 2026-04-23 | 422.00 | 422.00 | 408.00 | 411.00 | 2,055.00 | 28,028 |
| 2026-04-22 | 420.00 | 423.00 | 414.00 | 419.00 | 2,095.00 | 33,224 |
| 2026-04-21 | 431.00 | 435.00 | 420.00 | 423.00 | 2,115.00 | 63,273 |
| 2026-04-20 | 423.00 | 449.00 | 417.00 | 431.00 | 2,155.00 | 56,024 |
| 2026-04-17 | 422.00 | 423.00 | 416.00 | 422.00 | 2,110.00 | 20,565 |
| 2026-04-16 | 420.00 | 425.00 | 415.00 | 421.00 | 2,105.00 | 36,048 |
| 2026-04-15 | 415.00 | 425.00 | 415.00 | 420.00 | 2,100.00 | 12,519 |
| 2026-04-14 | 406.00 | 419.00 | 406.00 | 415.00 | 2,075.00 | 29,602 |
| 2026-04-13 | 423.00 | 426.00 | 406.00 | 406.00 | 2,030.00 | 56,554 |
| 2026-04-10 | 400.00 | 430.00 | 400.00 | 423.00 | 2,115.00 | 77,758 |
| 2026-04-09 | 415.00 | 416.00 | 391.00 | 400.00 | 2,000.00 | 33,399 |
| 2026-04-08 | 382.00 | 416.00 | 380.00 | 412.00 | 2,060.00 | 80,443 |
| 2026-04-07 | 389.00 | 410.00 | 370.00 | 382.00 | 1,910.00 | 58,996 |
| 2026-04-06 | 389.00 | 397.00 | 363.00 | 391.00 | 1,955.00 | 110,309 |
| 2026-04-03 | 407.00 | 407.00 | 382.00 | 388.00 | 1,940.00 | 91,053 |
| 2026-04-02 | 410.00 | 417.00 | 400.00 | 403.00 | 2,015.00 | 71,902 |
| 2026-04-01 | 433.00 | 433.00 | 398.00 | 410.00 | 2,050.00 | 135,032 |
| 2026-03-31 | 400.00 | 434.00 | 400.00 | 411.00 | 2,055.00 | 134,907 |
| 2026-03-30 | 490.00 | 490.00 | 395.00 | 408.00 | 2,040.00 | 652,313 |
| 2026-03-27 | 501.00 | 511.00 | 500.00 | 505.00 | 2,525.00 | 37,940 |
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.