SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 1,934.00 | 1,934.00 | 1,898.00 | 1,902.00 | 7,998.40 | 11,956 |
| 2023-07-03 | 1,912.00 | 1,955.00 | 1,900.00 | 1,938.00 | 8,149.79 | 23,125 |
| 2023-06-30 | 1,900.00 | 1,915.00 | 1,900.00 | 1,908.00 | 8,023.64 | 7,362 |
| 2023-06-29 | 1,945.00 | 1,947.00 | 1,896.00 | 1,911.00 | 8,036.25 | 20,838 |
| 2023-06-28 | 1,927.00 | 1,950.00 | 1,896.00 | 1,948.00 | 8,191.85 | 14,455 |
| 2023-06-27 | 1,854.00 | 1,936.00 | 1,854.00 | 1,925.00 | 8,095.13 | 42,339 |
| 2023-06-26 | 1,827.00 | 1,870.00 | 1,813.00 | 1,854.00 | 7,796.55 | 16,076 |
| 2023-06-23 | 1,841.00 | 1,849.00 | 1,813.00 | 1,827.00 | 7,683.01 | 22,552 |
| 2023-06-22 | 1,845.00 | 1,850.00 | 1,820.00 | 1,839.00 | 7,733.47 | 18,147 |
| 2023-06-21 | 1,890.00 | 1,890.00 | 1,845.00 | 1,850.00 | 7,779.73 | 33,915 |
| 2023-06-20 | 1,919.00 | 1,919.00 | 1,888.00 | 1,890.00 | 7,947.94 | 24,537 |
| 2023-06-19 | 1,924.00 | 1,924.00 | 1,895.00 | 1,905.00 | 8,011.02 | 32,535 |
| 2023-06-16 | 1,920.00 | 1,943.00 | 1,905.00 | 1,915.00 | 8,053.07 | 14,205 |
| 2023-06-15 | 1,918.00 | 1,939.00 | 1,900.00 | 1,919.00 | 8,069.89 | 24,680 |
| 2023-06-14 | 1,951.00 | 1,960.00 | 1,911.00 | 1,922.00 | 8,082.51 | 38,934 |
| 2023-06-13 | 1,959.00 | 1,974.00 | 1,946.00 | 1,951.00 | 8,204.46 | 32,546 |
| 2023-06-12 | 1,991.00 | 1,991.00 | 1,946.00 | 1,959.00 | 8,238.10 | 39,717 |
| 2023-06-09 | 1,956.00 | 1,990.00 | 1,940.00 | 1,972.00 | 8,292.77 | 40,706 |
| 2023-06-08 | 2,020.00 | 2,020.00 | 1,955.00 | 1,956.00 | 8,225.49 | 32,193 |
| 2023-06-07 | 2,000.00 | 2,015.00 | 1,931.00 | 1,965.00 | 8,263.34 | 59,765 |
| 2023-06-05 | 2,115.00 | 2,130.00 | 1,950.00 | 2,020.00 | 8,494.63 | 110,640 |
| 2023-06-02 | 1,998.00 | 2,130.00 | 1,998.00 | 2,100.00 | 8,831.05 | 137,037 |
| 2023-06-01 | 1,945.00 | 2,025.00 | 1,932.00 | 1,998.00 | 8,402.11 | 50,874 |
| 2023-05-31 | 1,928.00 | 1,945.00 | 1,916.00 | 1,935.00 | 8,137.18 | 20,871 |
| 2023-05-30 | 1,989.00 | 1,989.00 | 1,919.00 | 1,928.00 | 8,107.74 | 32,619 |
| 2023-05-26 | 1,950.00 | 1,951.00 | 1,916.00 | 1,925.00 | 8,095.13 | 25,618 |
| 2023-05-25 | 1,972.00 | 1,972.00 | 1,941.00 | 1,949.00 | 8,196.05 | 12,327 |
| 2023-05-24 | 1,984.00 | 1,984.00 | 1,953.00 | 1,954.00 | 8,217.08 | 27,546 |
| 2023-05-23 | 1,978.00 | 1,984.00 | 1,941.00 | 1,984.00 | 8,343.24 | 12,700 |
| 2023-05-22 | 1,965.00 | 1,990.00 | 1,939.00 | 1,978.00 | 8,318.00 | 23,011 |
| 2023-05-19 | 1,983.00 | 2,010.00 | 1,962.00 | 1,964.00 | 8,259.13 | 27,414 |
| 2023-05-18 | 1,960.00 | 1,997.00 | 1,956.00 | 1,986.00 | 8,351.65 | 22,151 |
| 2023-05-17 | 1,942.00 | 1,974.00 | 1,915.00 | 1,960.00 | 8,242.31 | 20,816 |
| 2023-05-16 | 1,963.00 | 2,020.00 | 1,943.00 | 1,953.00 | 8,212.87 | 35,107 |
| 2023-05-15 | 2,030.00 | 2,035.00 | 1,937.00 | 1,963.00 | 8,254.93 | 57,268 |
| 2023-05-12 | 1,980.00 | 2,050.00 | 1,900.00 | 2,030.00 | 8,536.68 | 114,551 |
| 2023-05-11 | 1,950.00 | 2,075.00 | 1,928.00 | 2,000.00 | 8,410.52 | 239,173 |
| 2023-05-10 | 1,900.00 | 1,935.00 | 1,879.00 | 1,931.00 | 8,120.36 | 40,193 |
| 2023-05-09 | 1,939.00 | 1,939.00 | 1,850.00 | 1,886.00 | 7,931.12 | 50,066 |
| 2023-05-08 | 1,945.00 | 1,950.00 | 1,898.00 | 1,909.00 | 8,027.84 | 69,318 |
| 2023-05-04 | 1,998.00 | 1,999.00 | 1,937.00 | 1,945.00 | 8,179.23 | 79,036 |
| 2023-05-03 | 2,115.00 | 2,115.00 | 1,986.00 | 1,998.00 | 8,402.11 | 76,983 |
| 2023-05-02 | 2,035.00 | 2,050.00 | 1,960.00 | 2,050.00 | 8,620.78 | 47,046 |
| 2023-04-28 | 2,085.00 | 2,140.00 | 2,015.00 | 2,025.00 | 8,515.65 | 83,766 |
| 2023-04-27 | 2,030.00 | 2,085.00 | 1,960.00 | 2,085.00 | 8,767.97 | 121,582 |
| 2023-04-26 | 2,280.00 | 2,280.00 | 2,100.00 | 2,130.00 | 8,957.20 | 203,298 |
| 2023-04-25 | 2,445.00 | 2,445.00 | 2,210.00 | 2,265.00 | 9,524.91 | 195,183 |
| 2023-04-24 | 2,440.00 | 2,490.00 | 2,375.00 | 2,445.00 | 10,281.86 | 100,204 |
| 2023-04-21 | 2,465.00 | 2,490.00 | 2,355.00 | 2,450.00 | 10,302.89 | 111,839 |
| 2023-04-20 | 2,460.00 | 2,510.00 | 2,420.00 | 2,465.00 | 10,365.97 | 211,328 |
| 2023-04-19 | 2,420.00 | 2,455.00 | 2,370.00 | 2,425.00 | 10,197.76 | 194,246 |
| 2023-04-18 | 2,315.00 | 2,400.00 | 2,295.00 | 2,370.00 | 9,966.47 | 132,766 |
| 2023-04-17 | 2,390.00 | 2,390.00 | 2,270.00 | 2,315.00 | 9,735.18 | 76,942 |
| 2023-04-14 | 2,250.00 | 2,340.00 | 2,250.00 | 2,330.00 | 9,798.26 | 63,874 |
| 2023-04-13 | 2,270.00 | 2,285.00 | 2,225.00 | 2,265.00 | 9,524.91 | 33,902 |
| 2023-04-12 | 2,215.00 | 2,310.00 | 2,205.00 | 2,270.00 | 9,545.94 | 47,360 |
| 2023-04-11 | 2,215.00 | 2,250.00 | 2,195.00 | 2,250.00 | 9,461.84 | 33,977 |
| 2023-04-10 | 2,310.00 | 2,325.00 | 2,200.00 | 2,215.00 | 9,314.65 | 55,455 |
| 2023-04-07 | 2,355.00 | 2,355.00 | 2,280.00 | 2,310.00 | 9,714.15 | 60,028 |
| 2023-04-06 | 2,395.00 | 2,400.00 | 2,325.00 | 2,355.00 | 9,903.39 | 47,484 |
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.