SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,580.00 | 2,585.00 | 2,170.00 | 2,355.00 | 2,355.00 | 690,551 |
| 2026-07-22 | 2,970.00 | 2,985.00 | 2,415.00 | 2,500.00 | 2,500.00 | 1,486,757 |
| 2026-07-21 | 3,150.00 | 3,805.00 | 2,575.00 | 2,990.00 | 2,990.00 | 13,088,511 |
| 2026-07-20 | 2,485.00 | 2,970.00 | 2,350.00 | 2,970.00 | 2,970.00 | 3,811,088 |
| 2026-07-16 | 1,770.00 | 2,285.00 | 1,745.00 | 2,285.00 | 2,285.00 | 731,634 |
| 2026-07-15 | 1,760.00 | 1,761.00 | 1,700.00 | 1,758.00 | 1,758.00 | 17,418 |
| 2026-07-14 | 1,727.00 | 1,740.00 | 1,630.00 | 1,724.00 | 1,724.00 | 57,785 |
| 2026-07-13 | 1,827.00 | 1,888.00 | 1,700.00 | 1,740.00 | 1,740.00 | 55,400 |
| 2026-07-10 | 1,903.00 | 1,903.00 | 1,731.00 | 1,826.00 | 1,826.00 | 48,464 |
| 2026-07-09 | 1,920.00 | 1,948.00 | 1,800.00 | 1,900.00 | 1,900.00 | 24,950 |
| 2026-07-08 | 1,878.00 | 1,960.00 | 1,877.00 | 1,920.00 | 1,920.00 | 20,522 |
| 2026-07-07 | 2,005.00 | 2,005.00 | 1,877.00 | 1,877.00 | 1,877.00 | 41,290 |
| 2026-07-06 | 2,075.00 | 2,155.00 | 1,965.00 | 1,987.00 | 1,987.00 | 68,095 |
| 2026-07-03 | 2,070.00 | 2,125.00 | 1,950.00 | 2,070.00 | 2,070.00 | 27,162 |
| 2026-07-02 | 2,065.00 | 2,585.00 | 2,065.00 | 2,080.00 | 2,080.00 | 89,059 |
| 2026-07-01 | 2,005.00 | 2,200.00 | 1,968.00 | 2,065.00 | 2,065.00 | 24,954 |
| 2026-06-30 | 2,120.00 | 2,120.00 | 1,990.00 | 2,005.00 | 2,005.00 | 39,668 |
| 2026-06-29 | 2,010.00 | 2,275.00 | 2,010.00 | 2,120.00 | 2,120.00 | 20,818 |
| 2026-06-26 | 2,320.00 | 2,320.00 | 2,010.00 | 2,010.00 | 2,010.00 | 71,041 |
| 2026-06-25 | 2,530.00 | 2,585.00 | 2,315.00 | 2,335.00 | 2,335.00 | 58,381 |
| 2026-06-24 | 2,440.00 | 2,670.00 | 2,440.00 | 2,530.00 | 2,530.00 | 31,208 |
| 2026-06-23 | 2,695.00 | 2,785.00 | 2,400.00 | 2,435.00 | 2,435.00 | 65,462 |
| 2026-06-22 | 2,460.00 | 2,700.00 | 2,350.00 | 2,695.00 | 2,695.00 | 87,395 |
| 2026-06-19 | 2,700.00 | 2,700.00 | 2,420.00 | 2,460.00 | 2,460.00 | 83,304 |
| 2026-06-18 | 2,940.00 | 2,950.00 | 2,655.00 | 2,690.00 | 2,690.00 | 43,931 |
| 2026-06-17 | 2,760.00 | 2,990.00 | 2,750.00 | 2,960.00 | 2,960.00 | 45,105 |
| 2026-06-16 | 2,580.00 | 2,850.00 | 2,580.00 | 2,810.00 | 2,810.00 | 66,577 |
| 2026-06-15 | 2,510.00 | 2,605.00 | 2,460.00 | 2,580.00 | 2,580.00 | 49,580 |
| 2026-06-12 | 2,450.00 | 2,635.00 | 2,450.00 | 2,520.00 | 2,520.00 | 53,005 |
| 2026-06-11 | 2,460.00 | 2,490.00 | 2,340.00 | 2,450.00 | 2,450.00 | 65,642 |
| 2026-06-10 | 2,860.00 | 2,860.00 | 2,350.00 | 2,465.00 | 2,465.00 | 166,972 |
| 2026-06-09 | 3,610.00 | 3,750.00 | 2,725.00 | 2,890.00 | 2,890.00 | 369,992 |
| 2026-04-30 | 680.00 | 687.00 | 657.00 | 680.00 | 3,400.00 | 122,533 |
| 2026-04-29 | 656.00 | 695.00 | 653.00 | 669.00 | 3,345.00 | 101,334 |
| 2026-04-28 | 683.00 | 683.00 | 652.00 | 656.00 | 3,280.00 | 47,995 |
| 2026-04-27 | 668.00 | 683.00 | 660.00 | 677.00 | 3,385.00 | 69,187 |
| 2026-04-24 | 664.00 | 676.00 | 647.00 | 668.00 | 3,340.00 | 58,369 |
| 2026-04-23 | 715.00 | 721.00 | 649.00 | 664.00 | 3,320.00 | 110,950 |
| 2026-04-22 | 669.00 | 709.00 | 664.00 | 708.00 | 3,540.00 | 110,199 |
| 2026-04-21 | 652.00 | 674.00 | 645.00 | 669.00 | 3,345.00 | 78,446 |
| 2026-04-20 | 647.00 | 665.00 | 641.00 | 652.00 | 3,260.00 | 94,815 |
| 2026-04-17 | 626.00 | 658.00 | 620.00 | 647.00 | 3,235.00 | 84,698 |
| 2026-04-16 | 599.00 | 658.00 | 599.00 | 626.00 | 3,130.00 | 136,177 |
| 2026-04-15 | 585.00 | 608.00 | 584.00 | 599.00 | 2,995.00 | 32,739 |
| 2026-04-14 | 576.00 | 585.00 | 570.00 | 583.00 | 2,915.00 | 17,319 |
| 2026-04-13 | 575.00 | 575.00 | 550.00 | 570.00 | 2,850.00 | 24,371 |
| 2026-04-10 | 575.00 | 586.00 | 568.00 | 573.00 | 2,865.00 | 57,048 |
| 2026-04-09 | 578.00 | 580.00 | 565.00 | 579.00 | 2,895.00 | 35,011 |
| 2026-04-08 | 556.00 | 594.00 | 549.00 | 577.00 | 2,885.00 | 45,109 |
| 2026-04-07 | 555.00 | 567.00 | 550.00 | 555.00 | 2,775.00 | 14,221 |
| 2026-04-06 | 564.00 | 573.00 | 549.00 | 550.00 | 2,750.00 | 31,549 |
| 2026-04-03 | 564.00 | 584.00 | 545.00 | 556.00 | 2,780.00 | 85,856 |
| 2026-04-02 | 583.00 | 591.00 | 550.00 | 564.00 | 2,820.00 | 40,327 |
| 2026-04-01 | 595.00 | 609.00 | 580.00 | 582.00 | 2,910.00 | 36,601 |
| 2026-03-31 | 600.00 | 602.00 | 577.00 | 590.00 | 2,950.00 | 21,351 |
| 2026-03-30 | 605.00 | 607.00 | 582.00 | 597.00 | 2,985.00 | 18,722 |
| 2026-03-27 | 606.00 | 615.00 | 590.00 | 607.00 | 3,035.00 | 26,528 |
| 2026-03-26 | 634.00 | 634.00 | 590.00 | 601.00 | 3,005.00 | 34,355 |
| 2026-03-25 | 611.00 | 611.00 | 593.00 | 602.00 | 3,010.00 | 23,112 |
| 2026-03-24 | 597.00 | 628.00 | 591.00 | 605.00 | 3,025.00 | 31,925 |
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.