SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 1,044.00 | 1,078.00 | 1,002.00 | 1,023.00 | 5,115.00 | 109,301 |
| 2025-06-24 | 984.00 | 1,046.00 | 984.00 | 1,044.00 | 5,220.00 | 152,037 |
| 2025-06-23 | 1,012.00 | 1,032.00 | 961.00 | 984.00 | 4,920.00 | 166,801 |
| 2025-06-20 | 1,090.00 | 1,090.00 | 995.00 | 1,003.00 | 5,015.00 | 117,708 |
| 2025-06-19 | 1,096.00 | 1,135.00 | 919.00 | 1,030.00 | 5,150.00 | 420,519 |
| 2025-06-18 | 1,122.00 | 1,140.00 | 1,079.00 | 1,096.00 | 5,480.00 | 115,696 |
| 2025-06-17 | 1,071.00 | 1,132.00 | 1,060.00 | 1,122.00 | 5,610.00 | 160,814 |
| 2025-06-16 | 1,093.00 | 1,093.00 | 1,035.00 | 1,069.00 | 5,345.00 | 114,419 |
| 2025-06-13 | 1,037.00 | 1,116.00 | 1,037.00 | 1,095.00 | 5,475.00 | 238,539 |
| 2025-06-12 | 1,070.00 | 1,088.00 | 1,030.00 | 1,036.00 | 5,180.00 | 101,996 |
| 2025-06-11 | 1,043.00 | 1,132.00 | 1,043.00 | 1,070.00 | 5,350.00 | 138,071 |
| 2025-06-10 | 1,065.00 | 1,096.00 | 1,000.00 | 1,042.00 | 5,210.00 | 170,321 |
| 2025-06-09 | 977.00 | 1,170.00 | 947.00 | 1,072.00 | 5,360.00 | 682,065 |
| 2025-06-05 | 986.00 | 998.00 | 925.00 | 977.00 | 4,885.00 | 293,835 |
| 2025-06-04 | 1,010.00 | 1,033.00 | 960.00 | 981.00 | 4,905.00 | 385,267 |
| 2025-06-02 | 1,150.00 | 1,264.00 | 920.00 | 992.00 | 4,960.00 | 1,286,854 |
| 2025-05-30 | 975.00 | 1,225.00 | 975.00 | 1,149.00 | 5,745.00 | 1,736,733 |
| 2025-05-29 | 866.00 | 971.00 | 866.00 | 970.00 | 4,850.00 | 375,843 |
| 2025-05-28 | 804.00 | 876.00 | 724.00 | 866.00 | 4,330.00 | 180,138 |
| 2025-05-27 | 850.00 | 850.00 | 780.00 | 804.00 | 4,020.00 | 82,894 |
| 2025-05-26 | 830.00 | 858.00 | 812.00 | 820.00 | 4,100.00 | 133,760 |
| 2025-05-23 | 813.00 | 824.00 | 788.00 | 805.00 | 4,025.00 | 76,467 |
| 2025-05-22 | 772.00 | 827.00 | 740.00 | 801.00 | 4,005.00 | 175,475 |
| 2025-05-21 | 735.00 | 794.00 | 735.00 | 771.00 | 3,855.00 | 133,479 |
| 2025-05-20 | 741.00 | 765.00 | 735.00 | 746.00 | 3,730.00 | 45,065 |
| 2025-05-19 | 707.00 | 759.00 | 695.00 | 741.00 | 3,705.00 | 125,277 |
| 2025-05-16 | 723.00 | 724.00 | 690.00 | 707.00 | 3,535.00 | 47,464 |
| 2025-05-15 | 719.00 | 771.00 | 702.00 | 723.00 | 3,615.00 | 71,386 |
| 2025-05-14 | 737.00 | 749.00 | 705.00 | 725.00 | 3,625.00 | 47,137 |
| 2025-05-13 | 715.00 | 746.00 | 705.00 | 737.00 | 3,685.00 | 121,839 |
| 2025-05-12 | 686.00 | 775.00 | 686.00 | 714.00 | 3,570.00 | 291,587 |
| 2025-05-09 | 637.00 | 693.00 | 627.00 | 686.00 | 3,430.00 | 126,310 |
| 2025-05-08 | 623.00 | 657.00 | 620.00 | 637.00 | 3,185.00 | 90,524 |
| 2025-05-07 | 652.00 | 664.00 | 600.00 | 622.00 | 3,110.00 | 126,633 |
| 2025-05-02 | 664.00 | 680.00 | 636.00 | 652.00 | 3,260.00 | 151,560 |
| 2025-04-30 | 650.00 | 692.00 | 645.00 | 664.00 | 3,320.00 | 127,846 |
| 2025-04-29 | 598.00 | 686.00 | 598.00 | 669.00 | 3,345.00 | 304,463 |
| 2025-04-28 | 683.00 | 692.00 | 571.00 | 598.00 | 2,990.00 | 279,502 |
| 2025-04-25 | 672.00 | 728.00 | 672.00 | 683.00 | 3,415.00 | 97,001 |
| 2025-04-24 | 693.00 | 700.00 | 665.00 | 673.00 | 3,365.00 | 131,415 |
| 2025-04-23 | 691.00 | 727.00 | 681.00 | 693.00 | 3,465.00 | 135,060 |
| 2025-04-22 | 701.00 | 711.00 | 670.00 | 691.00 | 3,455.00 | 139,115 |
| 2025-04-21 | 620.00 | 706.00 | 614.00 | 701.00 | 3,505.00 | 525,878 |
| 2025-04-18 | 590.00 | 632.00 | 575.00 | 620.00 | 3,100.00 | 191,413 |
| 2025-04-17 | 572.00 | 594.00 | 557.00 | 581.00 | 2,905.00 | 119,662 |
| 2025-04-16 | 583.00 | 592.00 | 555.00 | 572.00 | 2,860.00 | 122,188 |
| 2025-04-15 | 540.00 | 638.00 | 540.00 | 585.00 | 2,925.00 | 797,463 |
| 2025-04-14 | 521.00 | 544.00 | 510.00 | 540.00 | 2,700.00 | 148,670 |
| 2025-04-11 | 513.00 | 530.00 | 511.00 | 520.00 | 2,600.00 | 64,048 |
| 2025-04-10 | 505.00 | 525.00 | 493.00 | 513.00 | 2,565.00 | 92,040 |
| 2025-04-09 | 525.00 | 534.00 | 488.00 | 492.00 | 2,460.00 | 93,759 |
| 2025-04-08 | 498.00 | 545.00 | 498.00 | 523.00 | 2,615.00 | 395,599 |
| 2025-04-07 | 476.00 | 523.00 | 471.00 | 497.00 | 2,485.00 | 400,985 |
| 2025-04-04 | 475.00 | 497.00 | 447.00 | 481.00 | 2,405.00 | 131,538 |
| 2025-04-03 | 463.00 | 478.00 | 431.00 | 476.00 | 2,380.00 | 102,998 |
| 2025-04-02 | 473.00 | 485.00 | 464.00 | 464.00 | 2,320.00 | 113,607 |
| 2025-04-01 | 472.00 | 484.00 | 464.00 | 472.00 | 2,360.00 | 125,831 |
| 2025-03-31 | 489.00 | 493.00 | 457.00 | 472.00 | 2,360.00 | 182,805 |
| 2025-03-28 | 471.00 | 514.00 | 461.00 | 488.00 | 2,440.00 | 510,476 |
| 2025-03-27 | 519.00 | 519.00 | 466.00 | 471.00 | 2,355.00 | 462,698 |
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.