SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-23 | 630.00 | 636.00 | 583.00 | 592.00 | 2,960.00 | 61,186 |
| 2026-03-20 | 608.00 | 650.00 | 608.00 | 630.00 | 3,150.00 | 82,025 |
| 2026-03-19 | 593.00 | 607.00 | 580.00 | 600.00 | 3,000.00 | 35,191 |
| 2026-03-18 | 594.00 | 606.00 | 590.00 | 593.00 | 2,965.00 | 44,099 |
| 2026-03-17 | 614.00 | 621.00 | 580.00 | 592.00 | 2,960.00 | 88,111 |
| 2026-03-16 | 627.00 | 634.00 | 610.00 | 616.00 | 3,080.00 | 39,367 |
| 2026-03-13 | 641.00 | 652.00 | 610.00 | 634.00 | 3,170.00 | 26,920 |
| 2026-03-12 | 635.00 | 660.00 | 610.00 | 647.00 | 3,235.00 | 42,605 |
| 2026-03-11 | 646.00 | 657.00 | 637.00 | 641.00 | 3,205.00 | 51,103 |
| 2026-03-10 | 633.00 | 660.00 | 623.00 | 640.00 | 3,200.00 | 63,698 |
| 2026-03-09 | 669.00 | 672.00 | 637.00 | 639.00 | 3,195.00 | 53,509 |
| 2026-03-06 | 660.00 | 683.00 | 652.00 | 681.00 | 3,405.00 | 19,960 |
| 2026-03-05 | 621.00 | 667.00 | 621.00 | 662.00 | 3,310.00 | 41,627 |
| 2026-03-04 | 680.00 | 683.00 | 551.00 | 606.00 | 3,030.00 | 228,768 |
| 2026-03-03 | 698.00 | 740.00 | 650.00 | 684.00 | 3,420.00 | 244,029 |
| 2026-02-27 | 706.00 | 737.00 | 692.00 | 699.00 | 3,495.00 | 112,669 |
| 2026-02-26 | 695.00 | 730.00 | 682.00 | 707.00 | 3,535.00 | 104,306 |
| 2026-02-25 | 675.00 | 709.00 | 669.00 | 695.00 | 3,475.00 | 90,938 |
| 2026-02-24 | 683.00 | 702.00 | 666.00 | 675.00 | 3,375.00 | 62,960 |
| 2026-02-23 | 677.00 | 688.00 | 666.00 | 683.00 | 3,415.00 | 50,046 |
| 2026-02-20 | 664.00 | 704.00 | 664.00 | 675.00 | 3,375.00 | 119,494 |
| 2026-02-19 | 658.00 | 670.00 | 648.00 | 664.00 | 3,320.00 | 89,980 |
| 2026-02-13 | 662.00 | 687.00 | 657.00 | 658.00 | 3,290.00 | 93,393 |
| 2026-02-12 | 684.00 | 699.00 | 668.00 | 688.00 | 3,440.00 | 60,752 |
| 2026-02-11 | 664.00 | 695.00 | 647.00 | 684.00 | 3,420.00 | 90,693 |
| 2026-02-10 | 672.00 | 675.00 | 642.00 | 655.00 | 3,275.00 | 71,068 |
| 2026-02-09 | 679.00 | 688.00 | 645.00 | 673.00 | 3,365.00 | 82,338 |
| 2026-02-06 | 652.00 | 693.00 | 628.00 | 671.00 | 3,355.00 | 126,454 |
| 2026-02-05 | 621.00 | 725.00 | 620.00 | 655.00 | 3,275.00 | 307,793 |
| 2026-02-04 | 619.00 | 632.00 | 609.00 | 621.00 | 3,105.00 | 68,199 |
| 2026-02-03 | 628.00 | 629.00 | 611.00 | 619.00 | 3,095.00 | 42,636 |
| 2026-02-02 | 640.00 | 667.00 | 606.00 | 616.00 | 3,080.00 | 94,782 |
| 2026-01-30 | 648.00 | 695.00 | 633.00 | 640.00 | 3,200.00 | 140,677 |
| 2026-01-29 | 681.00 | 689.00 | 640.00 | 647.00 | 3,235.00 | 199,914 |
| 2026-01-28 | 620.00 | 768.00 | 593.00 | 680.00 | 3,400.00 | 1,326,249 |
| 2026-01-27 | 556.00 | 694.00 | 556.00 | 619.00 | 3,095.00 | 1,520,765 |
| 2026-01-26 | 553.00 | 641.00 | 547.00 | 556.00 | 2,780.00 | 257,079 |
| 2026-01-23 | 554.00 | 559.00 | 548.00 | 551.00 | 2,755.00 | 41,677 |
| 2026-01-22 | 567.00 | 567.00 | 545.00 | 552.00 | 2,760.00 | 55,518 |
| 2026-01-21 | 569.00 | 573.00 | 533.00 | 551.00 | 2,755.00 | 56,316 |
| 2026-01-20 | 579.00 | 583.00 | 555.00 | 569.00 | 2,845.00 | 46,185 |
| 2026-01-19 | 597.00 | 599.00 | 572.00 | 579.00 | 2,895.00 | 81,488 |
| 2026-01-16 | 600.00 | 610.00 | 596.00 | 599.00 | 2,995.00 | 50,734 |
| 2026-01-15 | 608.00 | 613.00 | 597.00 | 600.00 | 3,000.00 | 21,798 |
| 2026-01-14 | 606.00 | 609.00 | 598.00 | 608.00 | 3,040.00 | 31,779 |
| 2026-01-13 | 603.00 | 609.00 | 597.00 | 606.00 | 3,030.00 | 35,111 |
| 2026-01-12 | 604.00 | 615.00 | 602.00 | 603.00 | 3,015.00 | 20,945 |
| 2026-01-09 | 602.00 | 619.00 | 601.00 | 603.00 | 3,015.00 | 13,062 |
| 2026-01-08 | 615.00 | 619.00 | 598.00 | 606.00 | 3,030.00 | 23,847 |
| 2026-01-07 | 606.00 | 622.00 | 600.00 | 616.00 | 3,080.00 | 37,608 |
| 2026-01-06 | 607.00 | 620.00 | 598.00 | 606.00 | 3,030.00 | 33,602 |
| 2026-01-05 | 619.00 | 619.00 | 601.00 | 607.00 | 3,035.00 | 43,753 |
| 2026-01-02 | 600.00 | 632.00 | 600.00 | 623.00 | 3,115.00 | 27,417 |
| 2025-12-30 | 602.00 | 604.00 | 590.00 | 598.00 | 2,990.00 | 49,325 |
| 2025-12-29 | 610.00 | 621.00 | 599.00 | 602.00 | 3,010.00 | 45,497 |
| 2025-12-26 | 626.00 | 640.00 | 600.00 | 610.00 | 3,050.00 | 50,335 |
| 2025-12-24 | 633.00 | 669.00 | 623.00 | 626.00 | 3,130.00 | 21,681 |
| 2025-12-23 | 630.00 | 650.00 | 624.00 | 627.00 | 3,135.00 | 23,144 |
| 2025-12-22 | 651.00 | 658.00 | 628.00 | 630.00 | 3,150.00 | 54,469 |
| 2025-12-19 | 643.00 | 655.00 | 636.00 | 648.00 | 3,240.00 | 20,151 |
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.