See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 066910.KQ stock page

SONOKONG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-272,300.002,315.002,105.002,180.009,167.4781,539
2024-06-262,145.002,335.001,952.002,305.009,693.12451,940
2024-06-252,830.002,830.002,100.002,165.009,104.39690,372
2024-06-242,755.002,835.002,650.002,830.0011,900.89105,412
2024-06-212,690.002,800.002,640.002,755.0011,585.49137,057
2024-06-202,610.002,690.002,570.002,665.0011,207.0255,768
2024-06-192,660.002,665.002,540.002,555.0010,744.4472,284
2024-06-182,685.002,700.002,605.002,665.0011,207.0230,051
2024-06-172,820.002,820.002,600.002,655.0011,164.97157,493
2024-06-142,875.003,035.002,815.002,860.0012,027.04153,259
2024-06-132,830.002,980.002,810.002,920.0012,279.36132,032
2024-06-122,835.002,840.002,640.002,830.0011,900.8976,378
2024-06-112,760.002,840.002,745.002,825.0011,879.8674,639
2024-06-102,680.002,745.002,650.002,745.0011,543.4447,751
2024-06-072,655.002,675.002,620.002,645.0011,122.9113,633
2024-06-052,655.002,770.002,620.002,625.0011,038.8177,064
2024-06-042,595.002,665.002,550.002,655.0011,164.9744,544
2024-06-032,595.002,630.002,525.002,565.0010,786.4935,487
2024-05-312,515.002,610.002,515.002,525.0010,618.2829,922
2024-05-302,590.002,610.002,540.002,545.0010,702.3922,010
2024-05-292,670.002,670.002,520.002,560.0010,765.4778,392
2024-05-282,645.002,700.002,630.002,635.0011,080.8621,119
2024-05-272,695.002,780.002,610.002,645.0011,122.9157,759
2024-05-242,565.002,790.002,565.002,640.0011,101.89118,241
2024-05-232,580.002,595.002,500.002,565.0010,786.4935,508
2024-05-222,545.002,565.002,485.002,525.0010,618.2828,025
2024-05-212,580.002,625.002,510.002,545.0010,702.3946,629
2024-05-202,680.002,680.002,580.002,580.0010,849.5751,662
2024-05-172,775.002,815.002,600.002,685.0011,291.1259,362
2024-05-162,685.002,780.002,665.002,720.0011,438.3190,455
2024-05-142,700.002,735.002,670.002,685.0011,291.1232,831
2024-05-132,760.002,900.002,655.002,705.0011,375.2352,943
2024-05-102,710.002,755.002,675.002,700.0011,354.2037,508
2024-05-092,745.002,745.002,665.002,715.0011,417.2837,997
2024-05-082,750.002,755.002,680.002,715.0011,417.2826,724
2024-05-072,810.002,810.002,700.002,735.0011,501.3950,802
2024-05-032,780.002,940.002,765.002,810.0011,816.7846,708
2024-05-022,990.003,000.002,725.002,800.0011,774.73101,328
2024-04-302,810.002,990.002,775.002,990.0012,573.7350,933
2024-04-292,810.002,870.002,810.002,815.0011,837.8134,970
2024-04-262,795.002,865.002,790.002,800.0011,774.7322,928
2024-04-252,850.002,860.002,770.002,810.0011,816.7830,730
2024-04-242,820.002,900.002,800.002,860.0012,027.0453,204
2024-04-232,695.002,845.002,675.002,820.0011,858.8355,007
2024-04-222,660.002,740.002,650.002,695.0011,333.1842,532
2024-04-192,620.002,825.002,595.002,705.0011,375.2389,905
2024-04-182,535.002,620.002,535.002,595.0010,912.6539,819
2024-04-172,670.002,675.002,555.002,555.0010,744.4463,339
2024-04-162,560.002,710.002,560.002,670.0011,228.0446,935
2024-04-152,595.002,675.002,425.002,660.0011,185.99202,608
2024-04-122,770.002,815.002,610.002,630.0011,059.83182,134
2024-04-112,925.002,925.002,770.002,785.0011,711.6596,821
2024-04-093,050.003,075.002,925.002,925.0012,300.3972,186
2024-04-082,955.003,095.002,900.003,030.0012,741.9471,189
2024-04-052,985.003,010.002,925.002,950.0012,405.5243,434
2024-04-042,980.003,050.002,900.002,990.0012,573.7331,875
2024-04-033,030.003,075.002,950.003,000.0012,615.7851,828
2024-04-022,965.003,070.002,890.003,035.0012,762.9694,655
2024-04-013,250.003,330.002,710.002,960.0012,447.57345,661
2024-03-293,205.003,315.003,200.003,235.0013,604.0276,588
← NewerPage 10 of 20 · 1,200 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.