Daemyung Sonoseason Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 969.00 | 994.00 | 926.00 | 970.00 | 4,850.00 | 215,591 |
| 2025-09-23 | 944.00 | 1,050.00 | 935.00 | 971.00 | 4,855.00 | 600,423 |
| 2025-09-22 | 839.00 | 936.00 | 839.00 | 925.00 | 4,625.00 | 412,231 |
| 2025-09-19 | 845.00 | 852.00 | 827.00 | 839.00 | 4,195.00 | 27,302 |
| 2025-09-18 | 810.00 | 842.00 | 805.00 | 838.00 | 4,190.00 | 41,776 |
| 2025-09-17 | 810.00 | 815.00 | 805.00 | 811.00 | 4,055.00 | 14,655 |
| 2025-09-16 | 813.00 | 828.00 | 809.00 | 810.00 | 4,050.00 | 28,732 |
| 2025-09-15 | 831.00 | 831.00 | 810.00 | 813.00 | 4,065.00 | 29,956 |
| 2025-09-12 | 833.00 | 837.00 | 829.00 | 831.00 | 4,155.00 | 21,494 |
| 2025-09-11 | 849.00 | 849.00 | 829.00 | 840.00 | 4,200.00 | 18,562 |
| 2025-09-10 | 856.00 | 856.00 | 830.00 | 838.00 | 4,190.00 | 16,832 |
| 2025-09-09 | 825.00 | 855.00 | 825.00 | 838.00 | 4,190.00 | 15,352 |
| 2025-09-08 | 840.00 | 852.00 | 829.00 | 830.00 | 4,150.00 | 18,642 |
| 2025-09-05 | 834.00 | 900.00 | 824.00 | 840.00 | 4,200.00 | 44,406 |
| 2025-09-04 | 864.00 | 864.00 | 830.00 | 835.00 | 4,175.00 | 9,820 |
| 2025-09-03 | 831.00 | 842.00 | 830.00 | 833.00 | 4,165.00 | 6,487 |
| 2025-09-02 | 832.00 | 850.00 | 829.00 | 831.00 | 4,155.00 | 9,409 |
| 2025-09-01 | 850.00 | 852.00 | 830.00 | 832.00 | 4,160.00 | 16,147 |
| 2025-08-29 | 869.00 | 870.00 | 840.00 | 840.00 | 4,200.00 | 20,291 |
| 2025-08-28 | 860.00 | 867.00 | 851.00 | 862.00 | 4,310.00 | 12,206 |
| 2025-08-27 | 868.00 | 883.00 | 853.00 | 860.00 | 4,300.00 | 24,327 |
| 2025-08-26 | 880.00 | 880.00 | 850.00 | 861.00 | 4,305.00 | 11,470 |
| 2025-08-25 | 877.00 | 878.00 | 859.00 | 859.00 | 4,295.00 | 26,585 |
| 2025-08-22 | 840.00 | 880.00 | 840.00 | 860.00 | 4,300.00 | 22,775 |
| 2025-08-21 | 820.00 | 891.00 | 816.00 | 836.00 | 4,180.00 | 19,012 |
| 2025-08-20 | 802.00 | 835.00 | 802.00 | 820.00 | 4,100.00 | 19,269 |
| 2025-08-19 | 847.00 | 856.00 | 819.00 | 824.00 | 4,120.00 | 43,440 |
| 2025-08-18 | 878.00 | 878.00 | 840.00 | 847.00 | 4,235.00 | 25,587 |
| 2025-08-14 | 900.00 | 900.00 | 868.00 | 878.00 | 4,390.00 | 15,249 |
| 2025-08-13 | 884.00 | 888.00 | 876.00 | 882.00 | 4,410.00 | 16,633 |
| 2025-08-12 | 885.00 | 905.00 | 867.00 | 879.00 | 4,395.00 | 28,546 |
| 2025-08-11 | 896.00 | 900.00 | 874.00 | 887.00 | 4,435.00 | 32,040 |
| 2025-08-08 | 890.00 | 911.00 | 889.00 | 898.00 | 4,490.00 | 37,779 |
| 2025-08-07 | 865.00 | 904.00 | 860.00 | 889.00 | 4,445.00 | 59,231 |
| 2025-08-06 | 863.00 | 872.00 | 851.00 | 865.00 | 4,325.00 | 11,707 |
| 2025-08-05 | 859.00 | 873.00 | 850.00 | 863.00 | 4,315.00 | 13,752 |
| 2025-08-04 | 880.00 | 880.00 | 841.00 | 859.00 | 4,295.00 | 31,459 |
| 2025-08-01 | 846.00 | 946.00 | 834.00 | 860.00 | 4,300.00 | 328,804 |
| 2025-07-31 | 842.00 | 865.00 | 832.00 | 848.00 | 4,240.00 | 32,548 |
| 2025-07-30 | 843.00 | 850.00 | 809.00 | 842.00 | 4,210.00 | 95,787 |
| 2025-07-29 | 852.00 | 864.00 | 833.00 | 840.00 | 4,200.00 | 26,188 |
| 2025-07-28 | 852.00 | 863.00 | 833.00 | 861.00 | 4,305.00 | 36,854 |
| 2025-07-25 | 865.00 | 924.00 | 845.00 | 852.00 | 4,260.00 | 79,783 |
| 2025-07-24 | 870.00 | 889.00 | 849.00 | 865.00 | 4,325.00 | 38,373 |
| 2025-07-23 | 850.00 | 889.00 | 834.00 | 870.00 | 4,350.00 | 45,191 |
| 2025-07-22 | 844.00 | 850.00 | 831.00 | 844.00 | 4,220.00 | 23,278 |
| 2025-07-21 | 838.00 | 857.00 | 825.00 | 844.00 | 4,220.00 | 49,424 |
| 2025-07-18 | 839.00 | 848.00 | 829.00 | 838.00 | 4,190.00 | 35,055 |
| 2025-07-17 | 856.00 | 875.00 | 840.00 | 845.00 | 4,225.00 | 36,945 |
| 2025-07-16 | 870.00 | 883.00 | 854.00 | 856.00 | 4,280.00 | 23,529 |
| 2025-07-15 | 880.00 | 880.00 | 861.00 | 865.00 | 4,325.00 | 37,209 |
| 2025-07-14 | 872.00 | 890.00 | 872.00 | 880.00 | 4,400.00 | 35,732 |
| 2025-07-11 | 885.00 | 898.00 | 872.00 | 885.00 | 4,425.00 | 43,427 |
| 2025-07-10 | 893.00 | 902.00 | 880.00 | 885.00 | 4,425.00 | 36,473 |
| 2025-07-09 | 916.00 | 916.00 | 887.00 | 893.00 | 4,465.00 | 22,157 |
| 2025-07-08 | 899.00 | 903.00 | 888.00 | 891.00 | 4,455.00 | 25,442 |
| 2025-07-07 | 898.00 | 910.00 | 890.00 | 899.00 | 4,495.00 | 18,484 |
| 2025-07-04 | 918.00 | 918.00 | 897.00 | 898.00 | 4,490.00 | 33,880 |
| 2025-07-03 | 929.00 | 930.00 | 908.00 | 916.00 | 4,580.00 | 25,376 |
| 2025-07-02 | 948.00 | 948.00 | 906.00 | 917.00 | 4,585.00 | 40,294 |
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.