SONOKONG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-05 | 2,385.00 | 2,410.00 | 2,360.00 | 2,395.00 | 10,071.60 | 44,238 |
| 2023-04-04 | 2,350.00 | 2,405.00 | 2,335.00 | 2,390.00 | 10,050.57 | 66,385 |
| 2023-04-03 | 2,325.00 | 2,375.00 | 2,305.00 | 2,370.00 | 9,966.47 | 80,813 |
| 2023-03-31 | 2,250.00 | 2,300.00 | 2,240.00 | 2,295.00 | 9,651.07 | 52,982 |
| 2023-03-30 | 2,250.00 | 2,285.00 | 2,245.00 | 2,270.00 | 9,545.94 | 44,472 |
| 2023-03-29 | 2,270.00 | 2,290.00 | 2,230.00 | 2,265.00 | 9,524.91 | 39,328 |
| 2023-03-28 | 2,270.00 | 2,270.00 | 2,215.00 | 2,270.00 | 9,545.94 | 81,802 |
| 2023-03-27 | 2,270.00 | 2,305.00 | 2,200.00 | 2,290.00 | 9,630.05 | 171,679 |
| 2023-03-24 | 2,130.00 | 2,195.00 | 2,115.00 | 2,195.00 | 9,230.55 | 26,003 |
| 2023-03-23 | 2,120.00 | 2,145.00 | 2,110.00 | 2,130.00 | 8,957.20 | 38,999 |
| 2023-03-22 | 2,185.00 | 2,200.00 | 2,110.00 | 2,160.00 | 9,083.36 | 43,218 |
| 2023-03-21 | 2,240.00 | 2,240.00 | 2,150.00 | 2,185.00 | 9,188.49 | 68,367 |
| 2023-03-20 | 2,220.00 | 2,270.00 | 2,215.00 | 2,240.00 | 9,419.78 | 40,351 |
| 2023-03-17 | 2,185.00 | 2,275.00 | 2,155.00 | 2,255.00 | 9,482.86 | 76,420 |
| 2023-03-16 | 2,210.00 | 2,245.00 | 2,165.00 | 2,185.00 | 9,188.49 | 26,005 |
| 2023-03-15 | 2,145.00 | 2,245.00 | 2,145.00 | 2,235.00 | 9,398.76 | 45,107 |
| 2023-03-14 | 2,170.00 | 2,170.00 | 2,075.00 | 2,120.00 | 8,915.15 | 55,321 |
| 2023-03-13 | 2,225.00 | 2,225.00 | 2,140.00 | 2,185.00 | 9,188.49 | 70,690 |
| 2023-03-10 | 2,270.00 | 2,345.00 | 2,225.00 | 2,255.00 | 9,482.86 | 119,645 |
| 2023-03-09 | 2,265.00 | 2,320.00 | 2,225.00 | 2,300.00 | 9,672.10 | 65,570 |
| 2023-03-08 | 2,210.00 | 2,285.00 | 2,210.00 | 2,265.00 | 9,524.91 | 56,630 |
| 2023-03-07 | 2,230.00 | 2,305.00 | 2,195.00 | 2,255.00 | 9,482.86 | 70,259 |
| 2023-03-06 | 2,295.00 | 2,310.00 | 2,235.00 | 2,235.00 | 9,398.76 | 66,655 |
| 2023-03-03 | 2,265.00 | 2,370.00 | 2,245.00 | 2,260.00 | 9,503.89 | 109,663 |
| 2023-03-02 | 2,255.00 | 2,295.00 | 2,250.00 | 2,260.00 | 9,503.89 | 48,877 |
| 2023-02-28 | 2,260.00 | 2,280.00 | 2,225.00 | 2,270.00 | 9,545.94 | 49,326 |
| 2023-02-27 | 2,210.00 | 2,260.00 | 2,190.00 | 2,255.00 | 9,482.86 | 45,305 |
| 2023-02-24 | 2,310.00 | 2,310.00 | 2,215.00 | 2,235.00 | 9,398.76 | 70,543 |
| 2023-02-23 | 2,280.00 | 2,280.00 | 2,195.00 | 2,255.00 | 9,482.86 | 95,950 |
| 2023-02-22 | 2,315.00 | 2,340.00 | 2,200.00 | 2,275.00 | 9,566.97 | 131,606 |
| 2023-02-21 | 2,210.00 | 2,320.00 | 2,170.00 | 2,280.00 | 9,587.99 | 189,364 |
| 2023-02-20 | 2,085.00 | 2,260.00 | 2,075.00 | 2,250.00 | 9,461.84 | 467,599 |
| 2023-02-17 | 2,080.00 | 2,115.00 | 2,060.00 | 2,085.00 | 8,767.97 | 79,219 |
| 2023-02-16 | 2,035.00 | 2,115.00 | 1,998.00 | 2,090.00 | 8,788.99 | 95,620 |
| 2023-02-15 | 2,030.00 | 2,100.00 | 2,010.00 | 2,020.00 | 8,494.63 | 199,889 |
| 2023-02-14 | 1,950.00 | 2,040.00 | 1,950.00 | 2,035.00 | 8,557.70 | 38,471 |
| 2023-02-13 | 1,968.00 | 2,015.00 | 1,910.00 | 2,005.00 | 8,431.55 | 45,428 |
| 2023-02-10 | 2,070.00 | 2,070.00 | 1,991.00 | 2,005.00 | 8,431.55 | 73,974 |
| 2023-02-09 | 2,045.00 | 2,080.00 | 2,035.00 | 2,070.00 | 8,704.89 | 37,923 |
| 2023-02-08 | 2,050.00 | 2,080.00 | 2,040.00 | 2,075.00 | 8,725.91 | 49,911 |
| 2023-02-07 | 2,130.00 | 2,130.00 | 2,050.00 | 2,070.00 | 8,704.89 | 56,848 |
| 2023-02-06 | 2,075.00 | 2,095.00 | 2,040.00 | 2,090.00 | 8,788.99 | 54,305 |
| 2023-02-03 | 2,090.00 | 2,090.00 | 2,045.00 | 2,075.00 | 8,725.91 | 59,852 |
| 2023-02-02 | 2,060.00 | 2,110.00 | 2,040.00 | 2,070.00 | 8,704.89 | 131,792 |
| 2023-02-01 | 2,055.00 | 2,085.00 | 2,025.00 | 2,070.00 | 8,704.89 | 98,970 |
| 2023-01-31 | 1,980.00 | 2,325.00 | 1,980.00 | 2,065.00 | 8,683.86 | 698,067 |
| 2023-01-30 | 1,974.00 | 1,981.00 | 1,950.00 | 1,970.00 | 8,284.36 | 18,339 |
| 2023-01-27 | 1,970.00 | 1,986.00 | 1,951.00 | 1,972.00 | 8,292.77 | 15,026 |
| 2023-01-26 | 1,988.00 | 1,988.00 | 1,930.00 | 1,970.00 | 8,284.36 | 11,190 |
| 2023-01-25 | 1,979.00 | 1,979.00 | 1,949.00 | 1,967.00 | 8,271.75 | 17,840 |
| 2023-01-20 | 1,930.00 | 1,970.00 | 1,930.00 | 1,960.00 | 8,242.31 | 12,403 |
| 2023-01-19 | 1,970.00 | 1,975.00 | 1,945.00 | 1,965.00 | 8,263.34 | 12,208 |
| 2023-01-18 | 1,955.00 | 1,980.00 | 1,935.00 | 1,975.00 | 8,305.39 | 12,270 |
| 2023-01-17 | 1,945.00 | 1,975.00 | 1,925.00 | 1,955.00 | 8,221.28 | 16,730 |
| 2023-01-16 | 1,980.00 | 2,000.00 | 1,855.00 | 1,965.00 | 8,263.34 | 87,733 |
| 2023-01-13 | 2,000.00 | 2,005.00 | 1,970.00 | 1,990.00 | 8,368.47 | 21,492 |
| 2023-01-12 | 1,980.00 | 2,025.00 | 1,980.00 | 2,000.00 | 8,410.52 | 20,392 |
| 2023-01-11 | 2,030.00 | 2,030.00 | 1,975.00 | 1,990.00 | 8,368.47 | 26,255 |
| 2023-01-10 | 1,925.00 | 2,010.00 | 1,920.00 | 2,010.00 | 8,452.57 | 56,290 |
| 2023-01-09 | 1,900.00 | 1,925.00 | 1,890.00 | 1,915.00 | 8,053.07 | 21,061 |
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.