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%WTI103.27▲ 3.82%
← 066910.KQ stock page

SONOKONG Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-283,225.003,230.002,910.003,075.0012,931.17536,197
2023-12-273,365.003,480.003,145.003,210.0013,498.88684,545
2023-12-262,820.003,650.002,820.003,400.0014,297.883,384,713
2023-12-222,890.002,920.002,755.002,820.0011,858.83192,095
2023-12-212,885.003,030.002,760.002,890.0012,153.20610,473
2023-12-202,675.002,890.002,580.002,860.0012,027.04468,039
2023-12-192,540.002,790.002,520.002,680.0011,270.10552,372
2023-12-182,540.002,720.002,490.002,535.0010,660.33243,759
2023-12-152,350.002,520.002,345.002,510.0010,555.20198,759
2023-12-142,305.002,375.002,295.002,345.009,861.3360,965
2023-12-132,270.002,320.002,250.002,300.009,672.1040,144
2023-12-122,310.002,325.002,255.002,275.009,566.9752,103
2023-12-112,350.002,350.002,290.002,310.009,714.1536,083
2023-12-082,350.002,395.002,305.002,310.009,714.1545,159
2023-12-072,350.002,410.002,320.002,350.009,882.3643,145
2023-12-062,405.002,495.002,315.002,315.009,735.18133,614
2023-12-052,375.002,445.002,370.002,405.0010,113.6559,956
2023-12-042,490.002,490.002,395.002,420.0010,176.7359,384
2023-12-012,370.002,525.002,350.002,490.0010,471.10159,960
2023-11-302,515.002,560.002,335.002,365.009,945.44225,782
2023-11-292,345.002,550.002,340.002,515.0010,576.23283,606
2023-11-282,360.002,395.002,275.002,365.009,945.4459,252
2023-11-272,330.002,415.002,285.002,310.009,714.1580,314
2023-11-242,355.002,370.002,265.002,265.009,524.9160,604
2023-11-232,420.002,420.002,355.002,375.009,987.4944,490
2023-11-222,455.002,455.002,330.002,420.0010,176.7387,564
2023-11-212,330.002,445.002,255.002,420.0010,176.7392,911
2023-11-202,375.002,430.002,020.002,275.009,566.97198,785
2023-11-172,420.002,455.002,365.002,365.009,945.4456,091
2023-11-162,400.002,460.002,365.002,420.0010,176.7386,861
2023-11-152,415.002,470.002,355.002,470.0010,386.99117,325
2023-11-142,400.002,435.002,320.002,420.0010,176.73137,348
2023-11-132,250.002,400.002,240.002,390.0010,050.57188,802
2023-11-102,140.002,245.002,120.002,225.009,356.7073,833
2023-11-092,250.002,250.002,130.002,160.009,083.3645,090
2023-11-082,220.002,260.002,140.002,160.009,083.3690,146
2023-11-072,150.002,245.002,135.002,185.009,188.4945,675
2023-11-062,160.002,205.002,125.002,145.009,020.2844,686
2023-11-032,120.002,250.002,120.002,160.009,083.3670,231
2023-11-022,135.002,195.002,030.002,120.008,915.1552,595
2023-11-012,195.002,300.002,040.002,135.008,978.2358,820
2023-10-312,180.002,310.002,120.002,200.009,251.57124,531
2023-10-302,015.002,190.002,015.002,185.009,188.49104,061
2023-10-271,980.002,045.001,979.002,015.008,473.6045,965
2023-10-261,973.002,060.001,949.001,973.008,296.9840,366
2023-10-252,005.002,110.001,950.001,973.008,296.9839,260
2023-10-241,870.002,050.001,870.002,015.008,473.6042,574
2023-10-232,030.002,030.001,860.001,875.007,884.8658,265
2023-10-201,917.002,075.001,865.002,010.008,452.57153,782
2023-10-191,820.001,940.001,804.001,917.008,061.4831,245
2023-10-181,851.001,915.001,812.001,860.007,821.7868,469
2023-10-171,842.001,895.001,820.001,860.007,821.7864,723
2023-10-161,921.001,954.001,860.001,860.007,821.78110,256
2023-10-131,969.002,055.001,901.001,960.008,242.31183,453
2023-10-122,345.002,420.001,930.001,995.008,389.49514,622
2023-10-112,260.002,395.002,220.002,365.009,945.4495,900
2023-10-102,400.002,435.002,260.002,260.009,503.8964,467
2023-10-062,315.002,465.002,230.002,450.0010,302.8993,943
2023-10-052,570.002,640.002,260.002,335.009,819.28174,102
2023-10-042,545.002,625.002,480.002,600.0010,933.68129,833
← NewerPage 12 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.