SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,641.00 | 1,690.00 | 1,599.00 | 1,610.00 | 1,610.00 | 39,728 |
| 2026-10-21 | 1,750.00 | 1,750.00 | 1,600.00 | 1,632.00 | 1,632.00 | 53,840 |
| 2026-10-20 | 1,709.00 | 1,781.00 | 1,643.00 | 1,643.00 | 1,643.00 | 53,122 |
| 2026-10-19 | 1,657.00 | 1,699.00 | 1,657.00 | 1,684.00 | 1,684.00 | 20,204 |
| 2026-10-16 | 1,780.00 | 1,780.00 | 1,685.00 | 1,699.00 | 1,699.00 | 13,286 |
| 2026-10-15 | 1,672.00 | 1,672.00 | 1,602.00 | 1,651.00 | 1,651.00 | 37,606 |
| 2026-10-14 | 1,662.00 | 1,808.00 | 1,662.00 | 1,689.00 | 1,689.00 | 75,694 |
| 2026-10-13 | 1,793.00 | 1,793.00 | 1,700.00 | 1,735.00 | 1,735.00 | 34,068 |
| 2026-10-12 | 1,796.00 | 1,803.00 | 1,729.00 | 1,793.00 | 1,793.00 | 43,403 |
| 2026-10-08 | 1,720.00 | 1,805.00 | 1,651.00 | 1,797.00 | 1,797.00 | 74,957 |
| 2026-10-07 | 1,750.00 | 1,773.00 | 1,712.00 | 1,720.00 | 1,720.00 | 38,302 |
| 2026-10-06 | 1,746.00 | 1,781.00 | 1,725.00 | 1,750.00 | 1,750.00 | 30,445 |
| 2026-10-02 | 1,820.00 | 1,820.00 | 1,730.00 | 1,775.00 | 1,775.00 | 29,979 |
| 2026-10-01 | 1,786.00 | 1,802.00 | 1,722.00 | 1,790.00 | 1,790.00 | 31,998 |
| 2026-09-30 | 1,768.00 | 1,847.00 | 1,745.00 | 1,760.00 | 1,760.00 | 25,986 |
| 2026-09-29 | 1,767.00 | 1,792.00 | 1,730.00 | 1,783.00 | 1,783.00 | 23,003 |
| 2026-09-28 | 1,817.00 | 1,817.00 | 1,736.00 | 1,764.00 | 1,764.00 | 39,200 |
| 2026-09-23 | 1,867.00 | 1,867.00 | 1,761.00 | 1,780.00 | 1,780.00 | 27,485 |
| 2026-09-22 | 1,753.00 | 1,875.00 | 1,753.00 | 1,813.00 | 1,813.00 | 13,189 |
| 2026-09-21 | 1,890.00 | 1,890.00 | 1,801.00 | 1,813.00 | 1,813.00 | 15,706 |
| 2026-09-18 | 1,805.00 | 1,820.00 | 1,790.00 | 1,816.00 | 1,816.00 | 30,159 |
| 2026-09-17 | 1,809.00 | 1,899.00 | 1,802.00 | 1,819.00 | 1,819.00 | 28,671 |
| 2026-09-16 | 1,822.00 | 1,859.00 | 1,809.00 | 1,809.00 | 1,809.00 | 17,469 |
| 2026-09-15 | 1,839.00 | 1,880.00 | 1,812.00 | 1,834.00 | 1,834.00 | 14,529 |
| 2026-09-14 | 1,888.00 | 1,888.00 | 1,830.00 | 1,839.00 | 1,839.00 | 19,671 |
| 2026-09-11 | 1,900.00 | 1,911.00 | 1,856.00 | 1,888.00 | 1,888.00 | 22,907 |
| 2026-09-10 | 1,900.00 | 1,910.00 | 1,838.00 | 1,909.00 | 1,909.00 | 50,984 |
| 2026-09-09 | 1,948.00 | 2,055.00 | 1,880.00 | 1,900.00 | 1,900.00 | 24,982 |
| 2026-09-08 | 1,962.00 | 2,040.00 | 1,932.00 | 1,951.00 | 1,951.00 | 35,853 |
| 2026-09-07 | 2,010.00 | 2,020.00 | 1,930.00 | 1,962.00 | 1,962.00 | 17,665 |
| 2026-09-04 | 1,940.00 | 2,080.00 | 1,940.00 | 2,010.00 | 2,010.00 | 11,485 |
| 2026-09-03 | 1,995.00 | 1,995.00 | 1,944.00 | 1,945.00 | 1,945.00 | 6,640 |
| 2026-09-02 | 1,958.00 | 2,080.00 | 1,958.00 | 1,995.00 | 1,995.00 | 25,677 |
| 2026-09-01 | 1,918.00 | 2,050.00 | 1,903.00 | 1,987.00 | 1,987.00 | 26,436 |
| 2026-08-31 | 1,889.00 | 1,919.00 | 1,849.00 | 1,918.00 | 1,918.00 | 25,280 |
| 2026-08-28 | 1,893.00 | 1,929.00 | 1,855.00 | 1,892.00 | 1,892.00 | 29,635 |
| 2026-08-27 | 1,872.00 | 1,940.00 | 1,849.00 | 1,939.00 | 1,939.00 | 11,057 |
| 2026-08-26 | 1,897.00 | 1,901.00 | 1,800.00 | 1,872.00 | 1,872.00 | 21,086 |
| 2026-08-25 | 1,908.00 | 1,908.00 | 1,798.00 | 1,897.00 | 1,897.00 | 30,003 |
| 2026-08-24 | 1,885.00 | 1,929.00 | 1,875.00 | 1,908.00 | 1,908.00 | 19,022 |
| 2026-08-21 | 1,945.00 | 1,945.00 | 1,853.00 | 1,901.00 | 1,901.00 | 36,649 |
| 2026-08-20 | 2,010.00 | 2,010.00 | 1,907.00 | 1,951.00 | 1,951.00 | 35,072 |
| 2026-08-19 | 1,960.00 | 1,960.00 | 1,850.00 | 1,950.00 | 1,950.00 | 31,014 |
| 2026-08-18 | 2,065.00 | 2,080.00 | 1,937.00 | 1,963.00 | 1,963.00 | 61,422 |
| 2026-08-14 | 2,070.00 | 2,130.00 | 2,015.00 | 2,060.00 | 2,060.00 | 33,290 |
| 2026-08-13 | 2,050.00 | 2,135.00 | 1,988.00 | 2,090.00 | 2,090.00 | 61,580 |
| 2026-08-12 | 2,030.00 | 2,070.00 | 1,982.00 | 2,045.00 | 2,045.00 | 32,995 |
| 2026-08-11 | 1,999.00 | 2,060.00 | 1,978.00 | 2,030.00 | 2,030.00 | 62,095 |
| 2026-08-10 | 2,025.00 | 2,085.00 | 1,950.00 | 2,020.00 | 2,020.00 | 82,698 |
| 2026-08-07 | 1,931.00 | 2,025.00 | 1,931.00 | 2,025.00 | 2,025.00 | 57,067 |
| 2026-08-06 | 1,995.00 | 2,200.00 | 1,919.00 | 1,931.00 | 1,931.00 | 178,589 |
| 2026-08-05 | 1,804.00 | 2,050.00 | 1,800.00 | 2,010.00 | 2,010.00 | 86,489 |
| 2026-08-04 | 1,720.00 | 2,000.00 | 1,720.00 | 1,956.00 | 1,956.00 | 78,555 |
| 2026-08-03 | 1,769.00 | 1,873.00 | 1,750.00 | 1,812.00 | 1,812.00 | 52,427 |
| 2026-07-31 | 1,664.00 | 1,808.00 | 1,660.00 | 1,769.00 | 1,769.00 | 64,702 |
| 2026-07-30 | 1,715.00 | 1,720.00 | 1,562.00 | 1,648.00 | 1,648.00 | 98,404 |
| 2026-07-29 | 1,985.00 | 1,986.00 | 1,650.00 | 1,715.00 | 1,715.00 | 153,959 |
| 2026-07-28 | 2,020.00 | 2,075.00 | 1,820.00 | 2,005.00 | 2,005.00 | 148,179 |
| 2026-07-27 | 2,080.00 | 2,185.00 | 2,025.00 | 2,100.00 | 2,100.00 | 137,774 |
| 2026-07-24 | 2,280.00 | 2,285.00 | 2,040.00 | 2,080.00 | 2,080.00 | 341,817 |
Page 1 of 21 · 1,201 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.