Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 518.00 | 518.00 | 502.00 | 508.00 | 2,540.00 | 37,353 |
| 2026-03-25 | 511.00 | 519.00 | 509.00 | 518.00 | 2,590.00 | 10,827 |
| 2026-03-24 | 513.00 | 523.00 | 505.00 | 512.00 | 2,560.00 | 26,800 |
| 2026-03-23 | 518.00 | 518.00 | 505.00 | 516.00 | 2,580.00 | 30,220 |
| 2026-03-20 | 549.00 | 549.00 | 512.00 | 520.00 | 2,600.00 | 18,185 |
| 2026-03-19 | 517.00 | 517.00 | 510.00 | 515.00 | 2,575.00 | 28,534 |
| 2026-03-18 | 515.00 | 518.00 | 509.00 | 518.00 | 2,590.00 | 28,015 |
| 2026-03-17 | 512.00 | 522.00 | 511.00 | 516.00 | 2,580.00 | 12,484 |
| 2026-03-16 | 522.00 | 526.00 | 510.00 | 517.00 | 2,585.00 | 11,690 |
| 2026-03-13 | 511.00 | 528.00 | 510.00 | 522.00 | 2,610.00 | 25,278 |
| 2026-03-12 | 513.00 | 526.00 | 510.00 | 511.00 | 2,555.00 | 41,593 |
| 2026-03-11 | 518.00 | 545.00 | 514.00 | 516.00 | 2,580.00 | 29,478 |
| 2026-03-10 | 509.00 | 528.00 | 509.00 | 518.00 | 2,590.00 | 12,056 |
| 2026-03-09 | 521.00 | 521.00 | 501.00 | 506.00 | 2,530.00 | 55,526 |
| 2026-03-06 | 531.00 | 536.00 | 511.00 | 524.00 | 2,620.00 | 34,188 |
| 2026-03-05 | 509.00 | 550.00 | 509.00 | 536.00 | 2,680.00 | 120,411 |
| 2026-03-04 | 504.00 | 550.00 | 497.00 | 514.00 | 2,570.00 | 376,902 |
| 2026-03-03 | 602.00 | 603.00 | 577.00 | 578.00 | 2,890.00 | 81,262 |
| 2026-02-27 | 607.00 | 613.00 | 600.00 | 602.00 | 3,010.00 | 48,396 |
| 2026-02-26 | 626.00 | 632.00 | 606.00 | 610.00 | 3,050.00 | 83,362 |
| 2026-02-25 | 645.00 | 648.00 | 626.00 | 626.00 | 3,130.00 | 75,953 |
| 2026-02-24 | 620.00 | 660.00 | 615.00 | 642.00 | 3,210.00 | 56,968 |
| 2026-02-23 | 616.00 | 630.00 | 616.00 | 620.00 | 3,100.00 | 32,405 |
| 2026-02-20 | 603.00 | 620.00 | 603.00 | 616.00 | 3,080.00 | 39,610 |
| 2026-02-19 | 624.00 | 625.00 | 599.00 | 615.00 | 3,075.00 | 70,612 |
| 2026-02-13 | 641.00 | 648.00 | 613.00 | 625.00 | 3,125.00 | 76,430 |
| 2026-02-12 | 636.00 | 660.00 | 636.00 | 647.00 | 3,235.00 | 71,913 |
| 2026-02-11 | 638.00 | 642.00 | 629.00 | 636.00 | 3,180.00 | 30,079 |
| 2026-02-10 | 614.00 | 655.00 | 611.00 | 638.00 | 3,190.00 | 68,429 |
| 2026-02-09 | 608.00 | 619.00 | 597.00 | 614.00 | 3,070.00 | 51,114 |
| 2026-02-06 | 611.00 | 621.00 | 591.00 | 608.00 | 3,040.00 | 52,598 |
| 2026-02-05 | 601.00 | 621.00 | 597.00 | 609.00 | 3,045.00 | 72,449 |
| 2026-02-04 | 602.00 | 607.00 | 598.00 | 601.00 | 3,005.00 | 25,651 |
| 2026-02-03 | 604.00 | 615.00 | 598.00 | 602.00 | 3,010.00 | 38,900 |
| 2026-02-02 | 606.00 | 666.00 | 597.00 | 602.00 | 3,010.00 | 106,810 |
| 2026-01-30 | 618.00 | 619.00 | 605.00 | 606.00 | 3,030.00 | 37,695 |
| 2026-01-29 | 630.00 | 632.00 | 614.00 | 618.00 | 3,090.00 | 24,028 |
| 2026-01-28 | 627.00 | 631.00 | 615.00 | 623.00 | 3,115.00 | 32,900 |
| 2026-01-27 | 635.00 | 650.00 | 618.00 | 631.00 | 3,155.00 | 31,387 |
| 2026-01-26 | 617.00 | 660.00 | 610.00 | 635.00 | 3,175.00 | 89,787 |
| 2026-01-23 | 609.00 | 630.00 | 602.00 | 613.00 | 3,065.00 | 23,293 |
| 2026-01-22 | 605.00 | 619.00 | 605.00 | 609.00 | 3,045.00 | 30,768 |
| 2026-01-21 | 625.00 | 626.00 | 605.00 | 605.00 | 3,025.00 | 27,195 |
| 2026-01-20 | 632.00 | 633.00 | 603.00 | 622.00 | 3,110.00 | 93,960 |
| 2026-01-19 | 605.00 | 616.00 | 594.00 | 616.00 | 3,080.00 | 90,413 |
| 2026-01-16 | 610.00 | 618.00 | 605.00 | 610.00 | 3,050.00 | 26,926 |
| 2026-01-15 | 618.00 | 618.00 | 605.00 | 605.00 | 3,025.00 | 30,291 |
| 2026-01-14 | 621.00 | 623.00 | 605.00 | 618.00 | 3,090.00 | 42,538 |
| 2026-01-13 | 605.00 | 616.00 | 605.00 | 605.00 | 3,025.00 | 14,567 |
| 2026-01-12 | 615.00 | 619.00 | 600.00 | 610.00 | 3,050.00 | 23,109 |
| 2026-01-09 | 616.00 | 628.00 | 600.00 | 614.00 | 3,070.00 | 20,064 |
| 2026-01-08 | 630.00 | 630.00 | 607.00 | 618.00 | 3,090.00 | 27,587 |
| 2026-01-07 | 650.00 | 650.00 | 629.00 | 630.00 | 3,150.00 | 59,654 |
| 2026-01-06 | 659.00 | 665.00 | 644.00 | 644.00 | 3,220.00 | 17,365 |
| 2026-01-05 | 676.00 | 676.00 | 659.00 | 659.00 | 3,295.00 | 16,299 |
| 2026-01-02 | 648.00 | 680.00 | 648.00 | 670.00 | 3,350.00 | 27,003 |
| 2025-12-30 | 639.00 | 668.00 | 631.00 | 647.00 | 3,235.00 | 9,364 |
| 2025-12-29 | 649.00 | 657.00 | 637.00 | 645.00 | 3,225.00 | 28,161 |
| 2025-12-26 | 643.00 | 656.00 | 643.00 | 647.00 | 3,235.00 | 10,666 |
| 2025-12-24 | 650.00 | 680.00 | 644.00 | 650.00 | 3,250.00 | 15,980 |
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.