SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | 3,230.00 | 3,235.00 | 3,145.00 | 3,200.00 | 13,456.83 | 59,652 |
| 2024-03-27 | 3,290.00 | 3,335.00 | 3,200.00 | 3,240.00 | 13,625.04 | 80,887 |
| 2024-03-26 | 3,190.00 | 3,310.00 | 3,170.00 | 3,215.00 | 13,519.91 | 78,128 |
| 2024-03-25 | 3,350.00 | 3,350.00 | 3,160.00 | 3,200.00 | 13,456.83 | 111,213 |
| 2024-03-22 | 3,200.00 | 3,390.00 | 3,200.00 | 3,340.00 | 14,045.57 | 206,785 |
| 2024-03-21 | 3,210.00 | 3,320.00 | 3,140.00 | 3,175.00 | 13,351.70 | 213,188 |
| 2024-03-20 | 4,015.00 | 4,060.00 | 3,105.00 | 3,160.00 | 13,288.62 | 1,046,950 |
| 2024-03-19 | 3,850.00 | 3,930.00 | 3,700.00 | 3,790.00 | 15,937.94 | 339,413 |
| 2024-03-18 | 3,365.00 | 3,850.00 | 3,355.00 | 3,850.00 | 16,190.25 | 795,118 |
| 2024-03-15 | 3,260.00 | 3,400.00 | 3,240.00 | 3,330.00 | 14,003.52 | 237,779 |
| 2024-03-14 | 3,160.00 | 3,265.00 | 3,105.00 | 3,255.00 | 13,688.12 | 122,677 |
| 2024-03-13 | 3,050.00 | 3,255.00 | 3,010.00 | 3,195.00 | 13,435.81 | 330,026 |
| 2024-03-12 | 2,900.00 | 3,050.00 | 2,880.00 | 3,050.00 | 12,826.04 | 148,071 |
| 2024-03-11 | 2,910.00 | 2,960.00 | 2,800.00 | 2,900.00 | 12,195.25 | 169,762 |
| 2024-03-08 | 2,630.00 | 3,250.00 | 2,630.00 | 2,940.00 | 12,363.46 | 952,361 |
| 2024-03-07 | 2,580.00 | 2,645.00 | 2,520.00 | 2,620.00 | 11,017.78 | 45,742 |
| 2024-03-06 | 2,595.00 | 2,645.00 | 2,565.00 | 2,580.00 | 10,849.57 | 31,007 |
| 2024-03-05 | 2,615.00 | 2,660.00 | 2,550.00 | 2,585.00 | 10,870.60 | 77,369 |
| 2024-03-04 | 2,625.00 | 2,690.00 | 2,620.00 | 2,640.00 | 11,101.89 | 52,392 |
| 2024-02-29 | 2,665.00 | 2,690.00 | 2,630.00 | 2,650.00 | 11,143.94 | 36,820 |
| 2024-02-28 | 2,800.00 | 2,800.00 | 2,615.00 | 2,665.00 | 11,207.02 | 103,981 |
| 2024-02-27 | 2,825.00 | 2,900.00 | 2,770.00 | 2,805.00 | 11,795.75 | 67,613 |
| 2024-02-26 | 2,800.00 | 2,935.00 | 2,735.00 | 2,815.00 | 11,837.81 | 80,233 |
| 2024-02-23 | 2,650.00 | 2,890.00 | 2,625.00 | 2,850.00 | 11,984.99 | 94,625 |
| 2024-02-22 | 2,700.00 | 2,700.00 | 2,585.00 | 2,650.00 | 11,143.94 | 69,219 |
| 2024-02-21 | 2,705.00 | 2,745.00 | 2,610.00 | 2,650.00 | 11,143.94 | 50,311 |
| 2024-02-20 | 2,710.00 | 2,740.00 | 2,680.00 | 2,705.00 | 11,375.23 | 30,655 |
| 2024-02-19 | 2,680.00 | 2,715.00 | 2,650.00 | 2,710.00 | 11,396.25 | 34,168 |
| 2024-02-16 | 2,705.00 | 2,710.00 | 2,665.00 | 2,680.00 | 11,270.10 | 26,049 |
| 2024-02-15 | 2,790.00 | 2,795.00 | 2,680.00 | 2,700.00 | 11,354.20 | 62,596 |
| 2024-02-14 | 2,740.00 | 2,805.00 | 2,695.00 | 2,770.00 | 11,648.57 | 53,559 |
| 2024-02-13 | 2,670.00 | 2,755.00 | 2,545.00 | 2,740.00 | 11,522.41 | 65,502 |
| 2024-02-08 | 2,720.00 | 2,730.00 | 2,545.00 | 2,670.00 | 11,228.04 | 68,077 |
| 2024-02-07 | 2,675.00 | 2,780.00 | 2,620.00 | 2,720.00 | 11,438.31 | 54,754 |
| 2024-02-06 | 2,660.00 | 2,690.00 | 2,625.00 | 2,630.00 | 11,059.83 | 22,344 |
| 2024-02-05 | 2,690.00 | 2,690.00 | 2,605.00 | 2,660.00 | 11,185.99 | 43,335 |
| 2024-02-02 | 2,715.00 | 2,745.00 | 2,660.00 | 2,665.00 | 11,207.02 | 55,869 |
| 2024-02-01 | 2,705.00 | 2,760.00 | 2,690.00 | 2,710.00 | 11,396.25 | 58,219 |
| 2024-01-31 | 2,765.00 | 2,780.00 | 2,705.00 | 2,720.00 | 11,438.31 | 78,756 |
| 2024-01-30 | 2,785.00 | 2,845.00 | 2,735.00 | 2,765.00 | 11,627.54 | 74,355 |
| 2024-01-29 | 2,865.00 | 2,865.00 | 2,785.00 | 2,795.00 | 11,753.70 | 63,134 |
| 2024-01-26 | 2,900.00 | 2,900.00 | 2,820.00 | 2,860.00 | 12,027.04 | 43,700 |
| 2024-01-25 | 2,890.00 | 2,905.00 | 2,850.00 | 2,850.00 | 11,984.99 | 75,539 |
| 2024-01-24 | 2,905.00 | 2,985.00 | 2,880.00 | 2,885.00 | 12,132.18 | 89,613 |
| 2024-01-23 | 2,885.00 | 2,970.00 | 2,885.00 | 2,905.00 | 12,216.28 | 76,326 |
| 2024-01-22 | 2,890.00 | 3,000.00 | 2,860.00 | 2,925.00 | 12,300.39 | 117,610 |
| 2024-01-19 | 2,980.00 | 2,990.00 | 2,850.00 | 2,855.00 | 12,006.02 | 137,203 |
| 2024-01-18 | 3,055.00 | 3,090.00 | 2,835.00 | 3,010.00 | 12,657.83 | 225,315 |
| 2024-01-17 | 3,030.00 | 3,090.00 | 2,970.00 | 3,025.00 | 12,720.91 | 156,775 |
| 2024-01-16 | 2,995.00 | 3,085.00 | 2,935.00 | 3,030.00 | 12,741.94 | 172,861 |
| 2024-01-15 | 2,900.00 | 3,000.00 | 2,900.00 | 2,995.00 | 12,594.75 | 131,107 |
| 2024-01-12 | 3,020.00 | 3,055.00 | 2,900.00 | 2,900.00 | 12,195.25 | 190,395 |
| 2024-01-11 | 2,970.00 | 3,015.00 | 2,870.00 | 3,015.00 | 12,678.86 | 163,443 |
| 2024-01-10 | 2,845.00 | 2,970.00 | 2,845.00 | 2,970.00 | 12,489.62 | 183,316 |
| 2024-01-09 | 2,785.00 | 2,860.00 | 2,735.00 | 2,845.00 | 11,963.96 | 152,031 |
| 2024-01-08 | 2,840.00 | 2,945.00 | 2,785.00 | 2,785.00 | 11,711.65 | 145,891 |
| 2024-01-05 | 2,870.00 | 2,940.00 | 2,810.00 | 2,855.00 | 12,006.02 | 166,053 |
| 2024-01-04 | 2,980.00 | 2,980.00 | 2,760.00 | 2,895.00 | 12,174.23 | 283,153 |
| 2024-01-03 | 2,980.00 | 3,085.00 | 2,925.00 | 3,010.00 | 12,657.83 | 594,667 |
| 2024-01-02 | 3,120.00 | 3,565.00 | 2,895.00 | 2,970.00 | 12,489.62 | 1,624,950 |
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.