Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 650.00 | 680.00 | 644.00 | 650.00 | 3,250.00 | 15,980 |
| 2025-12-23 | 672.00 | 674.00 | 649.00 | 651.00 | 3,255.00 | 29,922 |
| 2025-12-22 | 667.00 | 675.00 | 665.00 | 668.00 | 3,340.00 | 9,773 |
| 2025-12-19 | 658.00 | 670.00 | 655.00 | 667.00 | 3,335.00 | 12,153 |
| 2025-12-18 | 654.00 | 675.00 | 651.00 | 658.00 | 3,290.00 | 13,714 |
| 2025-12-17 | 672.00 | 680.00 | 655.00 | 655.00 | 3,275.00 | 23,025 |
| 2025-12-16 | 665.00 | 684.00 | 664.00 | 670.00 | 3,350.00 | 15,176 |
| 2025-12-15 | 670.00 | 682.00 | 664.00 | 682.00 | 3,410.00 | 18,478 |
| 2025-12-12 | 665.00 | 674.00 | 663.00 | 670.00 | 3,350.00 | 22,952 |
| 2025-12-11 | 663.00 | 708.00 | 650.00 | 664.00 | 3,320.00 | 59,047 |
| 2025-12-10 | 669.00 | 669.00 | 652.00 | 657.00 | 3,285.00 | 17,817 |
| 2025-12-09 | 658.00 | 667.00 | 650.00 | 660.00 | 3,300.00 | 17,728 |
| 2025-12-08 | 668.00 | 676.00 | 657.00 | 658.00 | 3,290.00 | 32,104 |
| 2025-12-05 | 695.00 | 695.00 | 655.00 | 673.00 | 3,365.00 | 14,234 |
| 2025-12-04 | 674.00 | 680.00 | 669.00 | 670.00 | 3,350.00 | 23,800 |
| 2025-12-03 | 682.00 | 682.00 | 665.00 | 674.00 | 3,370.00 | 9,550 |
| 2025-12-02 | 665.00 | 681.00 | 660.00 | 672.00 | 3,360.00 | 14,704 |
| 2025-12-01 | 650.00 | 662.00 | 647.00 | 662.00 | 3,310.00 | 51,121 |
| 2025-11-28 | 637.00 | 652.00 | 634.00 | 650.00 | 3,250.00 | 45,953 |
| 2025-11-27 | 659.00 | 661.00 | 630.00 | 635.00 | 3,175.00 | 75,789 |
| 2025-11-26 | 655.00 | 667.00 | 642.00 | 659.00 | 3,295.00 | 35,062 |
| 2025-11-25 | 656.00 | 671.00 | 648.00 | 655.00 | 3,275.00 | 37,064 |
| 2025-11-24 | 667.00 | 674.00 | 658.00 | 662.00 | 3,310.00 | 14,908 |
| 2025-11-21 | 642.00 | 675.00 | 642.00 | 662.00 | 3,310.00 | 40,335 |
| 2025-11-20 | 668.00 | 695.00 | 658.00 | 681.00 | 3,405.00 | 34,330 |
| 2025-11-19 | 672.00 | 685.00 | 644.00 | 655.00 | 3,275.00 | 95,862 |
| 2025-11-18 | 676.00 | 699.00 | 661.00 | 661.00 | 3,305.00 | 37,487 |
| 2025-11-17 | 692.00 | 699.00 | 678.00 | 686.00 | 3,430.00 | 38,429 |
| 2025-11-14 | 690.00 | 707.00 | 680.00 | 691.00 | 3,455.00 | 50,341 |
| 2025-11-13 | 702.00 | 716.00 | 684.00 | 695.00 | 3,475.00 | 133,656 |
| 2025-11-12 | 696.00 | 720.00 | 692.00 | 708.00 | 3,540.00 | 92,939 |
| 2025-11-11 | 714.00 | 723.00 | 691.00 | 700.00 | 3,500.00 | 59,048 |
| 2025-11-10 | 701.00 | 732.00 | 700.00 | 719.00 | 3,595.00 | 66,792 |
| 2025-11-07 | 696.00 | 710.00 | 688.00 | 701.00 | 3,505.00 | 39,187 |
| 2025-11-06 | 714.00 | 715.00 | 695.00 | 696.00 | 3,480.00 | 68,187 |
| 2025-11-05 | 718.00 | 728.00 | 695.00 | 715.00 | 3,575.00 | 115,364 |
| 2025-11-04 | 733.00 | 770.00 | 706.00 | 718.00 | 3,590.00 | 74,659 |
| 2025-11-03 | 741.00 | 754.00 | 724.00 | 728.00 | 3,640.00 | 70,703 |
| 2025-10-31 | 753.00 | 757.00 | 736.00 | 741.00 | 3,705.00 | 30,194 |
| 2025-10-30 | 770.00 | 770.00 | 744.00 | 753.00 | 3,765.00 | 73,878 |
| 2025-10-29 | 790.00 | 799.00 | 765.00 | 765.00 | 3,825.00 | 63,891 |
| 2025-10-28 | 797.00 | 797.00 | 783.00 | 789.00 | 3,945.00 | 35,749 |
| 2025-10-27 | 797.00 | 804.00 | 781.00 | 797.00 | 3,985.00 | 28,702 |
| 2025-10-24 | 800.00 | 804.00 | 790.00 | 797.00 | 3,985.00 | 37,145 |
| 2025-10-23 | 779.00 | 813.00 | 761.00 | 800.00 | 4,000.00 | 67,624 |
| 2025-10-22 | 769.00 | 779.00 | 760.00 | 779.00 | 3,895.00 | 47,599 |
| 2025-10-21 | 771.00 | 789.00 | 769.00 | 769.00 | 3,845.00 | 56,897 |
| 2025-10-20 | 796.00 | 815.00 | 769.00 | 775.00 | 3,875.00 | 125,044 |
| 2025-10-17 | 834.00 | 861.00 | 753.00 | 769.00 | 3,845.00 | 524,412 |
| 2025-10-16 | 850.00 | 861.00 | 830.00 | 861.00 | 4,305.00 | 43,739 |
| 2025-10-15 | 849.00 | 861.00 | 830.00 | 850.00 | 4,250.00 | 59,196 |
| 2025-10-14 | 846.00 | 855.00 | 830.00 | 849.00 | 4,245.00 | 60,167 |
| 2025-10-13 | 894.00 | 894.00 | 821.00 | 843.00 | 4,215.00 | 243,261 |
| 2025-10-10 | 915.00 | 920.00 | 879.00 | 894.00 | 4,470.00 | 50,286 |
| 2025-10-02 | 903.00 | 933.00 | 886.00 | 915.00 | 4,575.00 | 67,453 |
| 2025-10-01 | 909.00 | 916.00 | 889.00 | 903.00 | 4,515.00 | 23,434 |
| 2025-09-30 | 913.00 | 915.00 | 886.00 | 908.00 | 4,540.00 | 27,900 |
| 2025-09-29 | 911.00 | 924.00 | 900.00 | 913.00 | 4,565.00 | 22,943 |
| 2025-09-26 | 953.00 | 962.00 | 900.00 | 913.00 | 4,565.00 | 53,613 |
| 2025-09-25 | 969.00 | 980.00 | 938.00 | 950.00 | 4,750.00 | 108,090 |
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.