SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 2,345.00 | 2,575.00 | 2,335.00 | 2,545.00 | 10,702.39 | 228,349 |
| 2023-09-26 | 2,220.00 | 2,670.00 | 2,150.00 | 2,375.00 | 9,987.49 | 939,438 |
| 2023-09-25 | 2,375.00 | 2,375.00 | 2,210.00 | 2,220.00 | 9,335.68 | 78,522 |
| 2023-09-22 | 2,200.00 | 2,340.00 | 2,150.00 | 2,280.00 | 9,587.99 | 109,670 |
| 2023-09-21 | 2,290.00 | 2,395.00 | 2,200.00 | 2,210.00 | 9,293.62 | 65,355 |
| 2023-09-20 | 2,320.00 | 2,320.00 | 2,145.00 | 2,265.00 | 9,524.91 | 50,411 |
| 2023-09-19 | 2,150.00 | 2,310.00 | 2,130.00 | 2,265.00 | 9,524.91 | 59,341 |
| 2023-09-18 | 2,190.00 | 2,190.00 | 2,100.00 | 2,115.00 | 8,894.12 | 25,443 |
| 2023-09-15 | 2,190.00 | 2,190.00 | 2,110.00 | 2,180.00 | 9,167.47 | 44,412 |
| 2023-09-14 | 2,170.00 | 2,250.00 | 2,160.00 | 2,190.00 | 9,209.52 | 26,336 |
| 2023-09-13 | 2,190.00 | 2,230.00 | 2,160.00 | 2,210.00 | 9,293.62 | 26,834 |
| 2023-09-12 | 2,340.00 | 2,350.00 | 2,180.00 | 2,195.00 | 9,230.55 | 47,895 |
| 2023-09-11 | 2,320.00 | 2,340.00 | 2,270.00 | 2,320.00 | 9,756.20 | 62,796 |
| 2023-09-08 | 2,350.00 | 2,360.00 | 2,280.00 | 2,280.00 | 9,587.99 | 24,593 |
| 2023-09-07 | 2,380.00 | 2,400.00 | 2,270.00 | 2,345.00 | 9,861.33 | 53,718 |
| 2023-09-06 | 2,475.00 | 2,525.00 | 2,355.00 | 2,400.00 | 10,092.62 | 80,402 |
| 2023-09-05 | 2,550.00 | 2,600.00 | 2,450.00 | 2,475.00 | 10,408.02 | 56,412 |
| 2023-09-04 | 2,540.00 | 2,670.00 | 2,350.00 | 2,530.00 | 10,639.31 | 308,278 |
| 2023-09-01 | 2,460.00 | 2,485.00 | 2,445.00 | 2,480.00 | 10,429.04 | 24,007 |
| 2023-08-31 | 2,500.00 | 2,590.00 | 2,435.00 | 2,480.00 | 10,429.04 | 78,116 |
| 2023-08-30 | 2,470.00 | 2,480.00 | 2,305.00 | 2,475.00 | 10,408.02 | 85,267 |
| 2023-08-29 | 2,520.00 | 2,590.00 | 2,460.00 | 2,460.00 | 10,344.94 | 74,090 |
| 2023-08-28 | 2,535.00 | 2,575.00 | 2,450.00 | 2,495.00 | 10,492.12 | 53,812 |
| 2023-08-25 | 2,500.00 | 2,545.00 | 2,450.00 | 2,540.00 | 10,681.36 | 32,203 |
| 2023-08-24 | 2,500.00 | 2,535.00 | 2,405.00 | 2,515.00 | 10,576.23 | 64,312 |
| 2023-08-23 | 2,500.00 | 2,570.00 | 2,420.00 | 2,500.00 | 10,513.15 | 62,022 |
| 2023-08-22 | 2,500.00 | 2,605.00 | 2,460.00 | 2,500.00 | 10,513.15 | 69,979 |
| 2023-08-21 | 2,570.00 | 2,570.00 | 2,400.00 | 2,500.00 | 10,513.15 | 54,559 |
| 2023-08-18 | 2,505.00 | 2,575.00 | 2,410.00 | 2,520.00 | 10,597.26 | 49,486 |
| 2023-08-17 | 2,460.00 | 2,600.00 | 2,445.00 | 2,520.00 | 10,597.26 | 68,780 |
| 2023-08-16 | 2,600.00 | 2,600.00 | 2,220.00 | 2,500.00 | 10,513.15 | 184,338 |
| 2023-08-14 | 2,635.00 | 2,670.00 | 2,560.00 | 2,625.00 | 11,038.81 | 71,984 |
| 2023-08-11 | 2,600.00 | 2,705.00 | 2,570.00 | 2,635.00 | 11,080.86 | 83,201 |
| 2023-08-10 | 2,695.00 | 2,730.00 | 2,480.00 | 2,610.00 | 10,975.73 | 171,011 |
| 2023-08-09 | 2,740.00 | 2,805.00 | 2,605.00 | 2,710.00 | 11,396.25 | 215,702 |
| 2023-08-08 | 2,580.00 | 2,830.00 | 2,560.00 | 2,770.00 | 11,648.57 | 591,520 |
| 2023-08-07 | 2,760.00 | 2,930.00 | 2,530.00 | 2,605.00 | 10,954.70 | 897,815 |
| 2023-08-04 | 2,450.00 | 2,850.00 | 2,265.00 | 2,725.00 | 11,459.33 | 2,475,005 |
| 2023-08-03 | 1,997.00 | 2,260.00 | 1,995.00 | 2,260.00 | 9,503.89 | 254,852 |
| 2023-08-02 | 1,929.00 | 2,010.00 | 1,914.00 | 1,997.00 | 8,397.90 | 126,058 |
| 2023-08-01 | 1,885.00 | 1,960.00 | 1,868.00 | 1,960.00 | 8,242.31 | 73,978 |
| 2023-07-31 | 1,779.00 | 1,940.00 | 1,779.00 | 1,886.00 | 7,931.12 | 130,551 |
| 2023-07-28 | 1,758.00 | 1,799.00 | 1,707.00 | 1,779.00 | 7,481.16 | 31,781 |
| 2023-07-27 | 1,621.00 | 1,768.00 | 1,620.00 | 1,759.00 | 7,397.05 | 66,487 |
| 2023-07-26 | 1,655.00 | 1,689.00 | 1,590.00 | 1,630.00 | 6,854.57 | 85,937 |
| 2023-07-25 | 1,679.00 | 1,720.00 | 1,660.00 | 1,691.00 | 7,111.09 | 31,917 |
| 2023-07-24 | 1,719.00 | 1,719.00 | 1,662.00 | 1,675.00 | 7,043.81 | 45,833 |
| 2023-07-21 | 1,735.00 | 1,740.00 | 1,710.00 | 1,719.00 | 7,228.84 | 18,427 |
| 2023-07-20 | 1,725.00 | 1,753.00 | 1,711.00 | 1,730.00 | 7,275.10 | 19,254 |
| 2023-07-19 | 1,773.00 | 1,780.00 | 1,721.00 | 1,742.00 | 7,325.56 | 18,519 |
| 2023-07-18 | 1,804.00 | 1,805.00 | 1,768.00 | 1,773.00 | 7,455.93 | 19,491 |
| 2023-07-17 | 1,800.00 | 1,800.00 | 1,715.00 | 1,796.00 | 7,552.65 | 19,826 |
| 2023-07-14 | 1,830.00 | 1,830.00 | 1,795.00 | 1,803.00 | 7,582.08 | 28,634 |
| 2023-07-13 | 1,825.00 | 1,843.00 | 1,815.00 | 1,832.00 | 7,704.04 | 23,024 |
| 2023-07-12 | 1,986.00 | 1,987.00 | 1,819.00 | 1,840.00 | 7,737.68 | 136,715 |
| 2023-07-11 | 1,818.00 | 1,855.00 | 1,818.00 | 1,828.00 | 7,687.22 | 11,734 |
| 2023-07-10 | 1,888.00 | 1,888.00 | 1,827.00 | 1,827.00 | 7,683.01 | 11,074 |
| 2023-07-07 | 1,883.00 | 1,900.00 | 1,847.00 | 1,861.00 | 7,825.99 | 10,896 |
| 2023-07-06 | 1,908.00 | 1,910.00 | 1,857.00 | 1,878.00 | 7,897.48 | 12,206 |
| 2023-07-05 | 1,905.00 | 1,925.00 | 1,896.00 | 1,908.00 | 8,023.64 | 9,993 |
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.